Synapse Historical Data

SYN Page 14
Download
Date Close Price change Market cap Trading volume
Jul 16, 11 PM $ 0.221
-0.99%
$ 47.27 million $ 19.74 million
Jul 16, 10 PM $ 0.223
+0.34%
$ 47.74 million $ 19.75 million
Jul 16, 9 PM $ 0.223
-0.60%
$ 47.58 million $ 19.62 million
Jul 16, 8 PM $ 0.224
-2.47%
$ 47.86 million $ 19.89 million
Jul 16, 7 PM $ 0.23
+3.09%
$ 49.07 million $ 19.96 million
Jul 16, 6 PM $ 0.223
+0.22%
$ 47.6 million $ 19.5 million
Jul 16, 5 PM $ 0.222
-1.19%
$ 47.5 million $ 19.89 million
Jul 16, 4 PM $ 0.225
-1.91%
$ 48.07 million $ 19.27 million
Jul 16, 3 PM $ 0.229
-0.87%
$ 49.01 million $ 20.29 million
Jul 16, 2 PM $ 0.231
-0.68%
$ 49.44 million $ 20.15 million
Jul 16, 1 PM $ 0.233
-2.33%
$ 49.78 million $ 20.03 million
Jul 16, 12 PM $ 0.239
+4.66%
$ 50.97 million $ 19.96 million
Jul 16, 11 AM $ 0.228
-1.82%
$ 48.7 million $ 18.4 million
Jul 16, 10 AM $ 0.232
+0.28%
$ 49.6 million $ 19.78 million
Jul 16, 9 AM $ 0.231
-0.40%
$ 49.46 million $ 21.85 million
Jul 16, 8 AM $ 0.232
-0.59%
$ 49.66 million $ 23.35 million
Jul 16, 7 AM $ 0.234
-0.69%
$ 49.95 million $ 24.4 million
Jul 16, 6 AM $ 0.235
-0.40%
$ 50.3 million $ 24.26 million
Jul 16, 5 AM $ 0.236
-2.56%
$ 50.5 million $ 24.47 million
Jul 16, 4 AM $ 0.243
-1.72%
$ 51.83 million $ 24.79 million
Jul 16, 3 AM $ 0.247
-0.09%
$ 52.74 million $ 25 million
Jul 16, 2 AM $ 0.247
+1.40%
$ 52.79 million $ 25.71 million
Jul 16, 1 AM $ 0.244
-1.04%
$ 52.06 million $ 26.08 million
Jul 16, 12 AM $ 0.246
-0.37%
$ 52.61 million $ 26.86 million
Jul 15, 11 PM $ 0.247
-0.50%
$ 52.81 million $ 27.26 million
Jul 15, 10 PM $ 0.248
-1.14%
$ 53.07 million $ 27.34 million
Jul 15, 9 PM $ 0.251
+0.34%
$ 53.68 million $ 27.98 million
Jul 15, 8 PM $ 0.25
-0.14%
$ 53.5 million $ 28.14 million
Jul 15, 7 PM $ 0.251
+0.68%
$ 53.57 million $ 28.97 million
Jul 15, 6 PM $ 0.249
-0.78%
$ 53.21 million $ 28.85 million
Jul 15, 5 PM $ 0.251
-1.57%
$ 53.63 million $ 28.73 million
Jul 15, 4 PM $ 0.255
-2.33%
$ 54.49 million $ 29.55 million
Jul 15, 3 PM $ 0.261
-1.61%
$ 55.78 million $ 28.97 million
Jul 15, 2 PM $ 0.265
-0.69%
$ 56.69 million $ 31.64 million
Jul 15, 1 PM $ 0.267
-0.96%
$ 57.09 million $ 39.64 million
Jul 15, 12 PM $ 0.27
+0.45%
$ 57.64 million $ 43.44 million
Jul 15, 11 AM $ 0.269
-1.97%
$ 57.38 million $ 49.3 million
Jul 15, 10 AM $ 0.274
+5.14%
$ 58.53 million $ 49.23 million
Jul 15, 9 AM $ 0.261
-1.02%
$ 55.67 million $ 47.78 million
Jul 15, 8 AM $ 0.263
+3.04%
$ 56.25 million $ 46.49 million
Jul 15, 7 AM $ 0.255
-0.46%
$ 54.59 million $ 45.65 million
Jul 15, 6 AM $ 0.257
+0.86%
$ 54.84 million $ 46.66 million
Jul 15, 5 AM $ 0.254
-1.78%
$ 54.37 million $ 47.11 million
Jul 15, 4 AM $ 0.259
+0.68%
$ 55.37 million $ 47.42 million
Jul 15, 3 AM $ 0.257
-1.38%
$ 54.99 million $ 48.51 million
Jul 15, 2 AM $ 0.261
-3.78%
$ 55.77 million $ 51.17 million
Jul 15, 1 AM $ 0.271
-2.09%
$ 57.96 million $ 51.65 million
Jul 15, 12 AM $ 0.277
+1.67%
$ 59.19 million $ 51.45 million
Jul 14, 11 PM $ 0.272
+0.26%
$ 58.22 million $ 50.8 million
Jul 14, 10 PM $ 0.272
-0.14%
$ 58.07 million $ 51.41 million