Synapse Historical Data

SYN Page 17
Download
Date Close Price change Market cap Trading volume
Jul 10, 7 PM $ 0.296
+5.34%
$ 63.28 million $ 34.3 million
Jul 10, 6 PM $ 0.281
-9.13%
$ 60.07 million $ 31.63 million
Jul 10, 5 PM $ 0.309
-0.46%
$ 66.11 million $ 29.44 million
Jul 10, 4 PM $ 0.311
-3.08%
$ 66.41 million $ 29.2 million
Jul 10, 3 PM $ 0.321
-0.33%
$ 68.52 million $ 29.68 million
Jul 10, 2 PM $ 0.322
+0.93%
$ 68.75 million $ 29.15 million
Jul 10, 1 PM $ 0.319
-0.41%
$ 68.11 million $ 28.23 million
Jul 10, 12 PM $ 0.32
+0.16%
$ 68.4 million $ 27.37 million
Jul 10, 11 AM $ 0.32
-5.81%
$ 68.29 million $ 25.44 million
Jul 10, 10 AM $ 0.339
-0.75%
$ 72.5 million $ 23.21 million
Jul 10, 9 AM $ 0.342
-1.30%
$ 73.05 million $ 23.29 million
Jul 10, 8 AM $ 0.346
-0.59%
$ 74.01 million $ 23.96 million
Jul 10, 7 AM $ 0.348
+0.11%
$ 74.45 million $ 25.35 million
Jul 10, 6 AM $ 0.348
-1.09%
$ 74.37 million $ 26.38 million
Jul 10, 5 AM $ 0.352
-0.24%
$ 75.18 million $ 26.99 million
Jul 10, 4 AM $ 0.353
-2.53%
$ 75.36 million $ 27.49 million
Jul 10, 3 AM $ 0.362
-3.14%
$ 77.32 million $ 26.9 million
Jul 10, 2 AM $ 0.374
-1.27%
$ 79.83 million $ 27.17 million
Jul 10, 1 AM $ 0.378
+0.77%
$ 80.85 million $ 26.93 million
Jul 10, 12 AM $ 0.376
-0.18%
$ 80.24 million $ 26.49 million
Jul 9, 11 PM $ 0.376
-0.43%
$ 80.38 million $ 27.36 million
Jul 9, 10 PM $ 0.378
+0.88%
$ 80.73 million $ 28.6 million
Jul 9, 9 PM $ 0.375
-0.43%
$ 80.02 million $ 29.17 million
Jul 9, 8 PM $ 0.376
+1.98%
$ 80.35 million $ 28.85 million
Jul 9, 7 PM $ 0.369
+0.05%
$ 78.79 million $ 28.45 million
Jul 9, 6 PM $ 0.369
+0.56%
$ 78.76 million $ 29.79 million
Jul 9, 5 PM $ 0.367
-0.46%
$ 78.32 million $ 30.01 million
Jul 9, 4 PM $ 0.368
-0.12%
$ 78.67 million $ 31.37 million
Jul 9, 3 PM $ 0.369
+2.34%
$ 78.77 million $ 32.66 million
Jul 9, 2 PM $ 0.36
-0.05%
$ 76.96 million $ 33.75 million
Jul 9, 1 PM $ 0.36
+0.06%
$ 77 million $ 35.92 million
Jul 9, 12 PM $ 0.36
+2.90%
$ 76.96 million $ 37.03 million
Jul 9, 11 AM $ 0.35
-0.80%
$ 74.8 million $ 38.99 million
Jul 9, 10 AM $ 0.353
-1.41%
$ 75.4 million $ 43.58 million
Jul 9, 9 AM $ 0.358
-2.90%
$ 76.48 million $ 45.55 million
Jul 9, 8 AM $ 0.369
+3.68%
$ 78.76 million $ 48.57 million
Jul 9, 7 AM $ 0.356
+3.09%
$ 75.96 million $ 49.52 million
Jul 9, 6 AM $ 0.345
+1.08%
$ 73.68 million $ 49.59 million
Jul 9, 5 AM $ 0.341
-1.89%
$ 72.9 million $ 50.92 million
Jul 9, 4 AM $ 0.348
-0.33%
$ 74.31 million $ 54.52 million
Jul 9, 3 AM $ 0.349
+0.79%
$ 74.55 million $ 56.97 million
Jul 9, 2 AM $ 0.346
-0.22%
$ 73.97 million $ 57.22 million
Jul 9, 1 AM $ 0.347
+0.63%
$ 74.13 million $ 57.77 million
Jul 9, 12 AM $ 0.345
-2.11%
$ 73.67 million $ 58.04 million
Jul 8, 11 PM $ 0.352
+0.08%
$ 75.25 million $ 58.23 million
Jul 8, 10 PM $ 0.352
-3.88%
$ 75.19 million $ 57.36 million
Jul 8, 9 PM $ 0.366
-2.38%
$ 78.22 million $ 57.38 million
Jul 8, 8 PM $ 0.375
-0.19%
$ 80.12 million $ 57.99 million
Jul 8, 7 PM $ 0.376
+3.16%
$ 80.27 million $ 56.92 million
Jul 8, 6 PM $ 0.364
-0.56%
$ 77.81 million $ 55.48 million