Synapse Historical Data

SYN Page 19
Download
Date Close Price change Market cap Trading volume
Jul 6, 5 PM $ 0.376
-0.63%
$ 80.39 million $ 64.09 million
Jul 6, 4 PM $ 0.379
-1.74%
$ 80.9 million $ 64.88 million
Jul 6, 3 PM $ 0.385
-0.50%
$ 82.33 million $ 66.83 million
Jul 6, 2 PM $ 0.387
-1.20%
$ 82.76 million $ 72.01 million
Jul 6, 1 PM $ 0.392
+3.98%
$ 83.76 million $ 72.61 million
Jul 6, 12 PM $ 0.377
+1.93%
$ 80.55 million $ 70.73 million
Jul 6, 11 AM $ 0.37
-0.87%
$ 79.03 million $ 71.85 million
Jul 6, 10 AM $ 0.373
-0.71%
$ 79.72 million $ 73.21 million
Jul 6, 9 AM $ 0.376
+0.98%
$ 80.34 million $ 76.08 million
Jul 6, 8 AM $ 0.372
-3.06%
$ 79.58 million $ 79.84 million
Jul 6, 7 AM $ 0.384
-0.99%
$ 82.11 million $ 83.3 million
Jul 6, 6 AM $ 0.388
+1.12%
$ 83.01 million $ 83.84 million
Jul 6, 5 AM $ 0.384
-2.62%
$ 82.08 million $ 82.11 million
Jul 6, 4 AM $ 0.394
-6.33%
$ 84.28 million $ 82.14 million
Jul 6, 3 AM $ 0.421
-9.78%
$ 89.97 million $ 82.78 million
Jul 6, 2 AM $ 0.467
+6.81%
$ 99.73 million $ 83.34 million
Jul 6, 1 AM $ 0.437
+12.09%
$ 93.46 million $ 72.58 million
Jul 6, 12 AM $ 0.39
-0.87%
$ 83.41 million $ 68.07 million
Jul 5, 11 PM $ 0.394
+3.44%
$ 84.25 million $ 67.67 million
Jul 5, 10 PM $ 0.381
-1.64%
$ 81.44 million $ 69.66 million
Jul 5, 9 PM $ 0.388
+2.89%
$ 82.8 million $ 73.61 million
Jul 5, 8 PM $ 0.377
-1.23%
$ 80.47 million $ 73.33 million
Jul 5, 7 PM $ 0.381
-2.87%
$ 81.49 million $ 73.36 million
Jul 5, 6 PM $ 0.393
+2.80%
$ 83.9 million $ 73.44 million
Jul 5, 5 PM $ 0.382
-2.29%
$ 81.63 million $ 71.9 million
Jul 5, 4 PM $ 0.391
-6.41%
$ 83.56 million $ 71.68 million
Jul 5, 3 PM $ 0.418
-1.25%
$ 89.25 million $ 71.27 million
Jul 5, 2 PM $ 0.423
+8.37%
$ 90.34 million $ 65.61 million
Jul 5, 1 PM $ 0.39
-2.33%
$ 83.37 million $ 64.3 million
Jul 5, 12 PM $ 0.399
+0.20%
$ 85.36 million $ 64.3 million
Jul 5, 11 AM $ 0.399
+2.71%
$ 85.18 million $ 62.75 million
Jul 5, 10 AM $ 0.388
+0.34%
$ 82.94 million $ 62.55 million
Jul 5, 9 AM $ 0.387
+5.78%
$ 82.62 million $ 59.73 million
Jul 5, 8 AM $ 0.365
+9.49%
$ 78.1 million $ 54.7 million
Jul 5, 7 AM $ 0.334
+3.22%
$ 71.32 million $ 49.45 million
Jul 5, 6 AM $ 0.323
-4.43%
$ 69.07 million $ 45.76 million
Jul 5, 5 AM $ 0.338
-1.56%
$ 72.27 million $ 45.32 million
Jul 5, 4 AM $ 0.344
+2.75%
$ 73.42 million $ 44.64 million
Jul 5, 3 AM $ 0.334
-8.20%
$ 71.46 million $ 44.26 million
Jul 5, 2 AM $ 0.364
-4.43%
$ 77.84 million $ 50.18 million
Jul 5, 1 AM $ 0.381
+4.31%
$ 81.44 million $ 51.59 million
Jul 5, 12 AM $ 0.365
+1.92%
$ 78.07 million $ 51.8 million
Jul 4, 11 PM $ 0.359
+5.70%
$ 76.73 million $ 52.96 million
Jul 4, 10 PM $ 0.339
-10.33%
$ 72.46 million $ 49.42 million
Jul 4, 9 PM $ 0.378
-1.54%
$ 80.8 million $ 47.07 million
Jul 4, 8 PM $ 0.384
-2.20%
$ 82.07 million $ 48.43 million
Jul 4, 7 PM $ 0.393
-1.66%
$ 83.91 million $ 49.11 million
Jul 4, 6 PM $ 0.399
-2.54%
$ 85.33 million $ 50.03 million
Jul 4, 5 PM $ 0.41
+1.62%
$ 87.55 million $ 49.97 million
Jul 4, 4 PM $ 0.403
+1.59%
$ 86.15 million $ 49.29 million