Synapse Historical Data

SYN Page 15
Download
Date Close Price change Market cap Trading volume
Jul 14, 10 PM $ 0.272
-0.14%
$ 58.07 million $ 51.41 million
Jul 14, 9 PM $ 0.272
+1.72%
$ 58.15 million $ 51 million
Jul 14, 8 PM $ 0.268
+1.16%
$ 57.17 million $ 51.06 million
Jul 14, 7 PM $ 0.265
+0.91%
$ 56.52 million $ 51.53 million
Jul 14, 6 PM $ 0.262
-1.21%
$ 56.01 million $ 52.11 million
Jul 14, 5 PM $ 0.265
-0.29%
$ 56.69 million $ 53.16 million
Jul 14, 4 PM $ 0.266
-1.51%
$ 56.86 million $ 52.93 million
Jul 14, 3 PM $ 0.27
-2.27%
$ 57.73 million $ 53.2 million
Jul 14, 2 PM $ 0.276
-10.29%
$ 59.07 million $ 52 million
Jul 14, 1 PM $ 0.308
+9.38%
$ 65.84 million $ 47.31 million
Jul 14, 12 PM $ 0.282
+11.42%
$ 60.19 million $ 44.07 million
Jul 14, 11 AM $ 0.253
+7.28%
$ 54.02 million $ 37.83 million
Jul 14, 10 AM $ 0.236
+2.66%
$ 50.35 million $ 37.07 million
Jul 14, 9 AM $ 0.23
+1.95%
$ 49.05 million $ 38.67 million
Jul 14, 8 AM $ 0.225
-4.29%
$ 48.11 million $ 38.4 million
Jul 14, 7 AM $ 0.235
+1.65%
$ 50.27 million $ 38.39 million
Jul 14, 6 AM $ 0.231
-1.47%
$ 49.45 million $ 38.71 million
Jul 14, 5 AM $ 0.235
-4.96%
$ 50.19 million $ 37.61 million
Jul 14, 4 AM $ 0.247
+2.42%
$ 52.81 million $ 37.05 million
Jul 14, 3 AM $ 0.241
+8.88%
$ 51.57 million $ 35.56 million
Jul 14, 2 AM $ 0.222
-6.14%
$ 47.36 million $ 32.1 million
Jul 14, 1 AM $ 0.236
-4.29%
$ 50.46 million $ 31.66 million
Jul 14, 12 AM $ 0.247
+1.43%
$ 52.72 million $ 31.78 million
Jul 13, 11 PM $ 0.243
-0.88%
$ 51.98 million $ 31.44 million
Jul 13, 10 PM $ 0.245
+1.52%
$ 52.44 million $ 31.53 million
Jul 13, 9 PM $ 0.242
-1.74%
$ 51.66 million $ 31.34 million
Jul 13, 8 PM $ 0.246
+2.32%
$ 52.57 million $ 30.75 million
Jul 13, 7 PM $ 0.24
-4.43%
$ 51.38 million $ 29.13 million
Jul 13, 6 PM $ 0.252
+0.07%
$ 53.76 million $ 28.72 million
Jul 13, 5 PM $ 0.251
+0.07%
$ 53.72 million $ 28.12 million
Jul 13, 4 PM $ 0.251
-0.55%
$ 53.69 million $ 27.51 million
Jul 13, 3 PM $ 0.253
-1.24%
$ 53.98 million $ 26.77 million
Jul 13, 2 PM $ 0.256
-3.11%
$ 54.66 million $ 26.14 million
Jul 13, 1 PM $ 0.264
-3.14%
$ 56.42 million $ 24.3 million
Jul 13, 12 PM $ 0.273
-3.51%
$ 58.25 million $ 22.51 million
Jul 13, 11 AM $ 0.283
-0.10%
$ 60.37 million $ 21.79 million
Jul 13, 10 AM $ 0.283
-6.40%
$ 60.43 million $ 20.83 million
Jul 13, 9 AM $ 0.302
+0.04%
$ 64.58 million $ 17.88 million
Jul 13, 8 AM $ 0.302
+1.02%
$ 64.56 million $ 17.7 million
Jul 13, 7 AM $ 0.299
-3.71%
$ 63.91 million $ 18.08 million
Jul 13, 6 AM $ 0.311
-2.86%
$ 66.37 million $ 17.51 million
Jul 13, 5 AM $ 0.32
+0.28%
$ 68.33 million $ 19.08 million
Jul 13, 4 AM $ 0.319
-0.79%
$ 68.14 million $ 20.77 million
Jul 13, 3 AM $ 0.321
+1.53%
$ 68.68 million $ 20.82 million
Jul 13, 2 AM $ 0.317
-1.17%
$ 67.64 million $ 20.77 million
Jul 13, 1 AM $ 0.32
+0.64%
$ 68.44 million $ 20.79 million
Jul 13, 12 AM $ 0.318
-0.60%
$ 68.01 million $ 20.92 million
Jul 12, 11 PM $ 0.32
+0.82%
$ 68.42 million $ 22.83 million
Jul 12, 10 PM $ 0.318
+0.72%
$ 67.86 million $ 22.28 million
Jul 12, 9 PM $ 0.315
-0.52%
$ 67.38 million $ 22.33 million