Synapse Historical Data

SYN Page 20
Download
Date Close Price change Market cap Trading volume
Jul 4, 4 PM $ 0.403
+1.59%
$ 86.15 million $ 49.29 million
Jul 4, 3 PM $ 0.397
+1.38%
$ 84.81 million $ 48.48 million
Jul 4, 2 PM $ 0.391
-1.77%
$ 83.65 million $ 48.36 million
Jul 4, 1 PM $ 0.399
-0.76%
$ 85.18 million $ 47.61 million
Jul 4, 12 PM $ 0.402
+0.31%
$ 85.82 million $ 47.97 million
Jul 4, 11 AM $ 0.4
-3.58%
$ 85.56 million $ 48.72 million
Jul 4, 10 AM $ 0.415
-1.52%
$ 88.72 million $ 48.35 million
Jul 4, 9 AM $ 0.422
-4.71%
$ 90.09 million $ 51.01 million
Jul 4, 8 AM $ 0.442
-1.63%
$ 94.52 million $ 51.96 million
Jul 4, 7 AM $ 0.45
-1.55%
$ 96.09 million $ 52.62 million
Jul 4, 6 AM $ 0.457
+1.08%
$ 97.6 million $ 53.39 million
Jul 4, 5 AM $ 0.452
-1.46%
$ 96.56 million $ 54.14 million
Jul 4, 4 AM $ 0.459
+1.24%
$ 97.99 million $ 54.38 million
Jul 4, 3 AM $ 0.453
+7.87%
$ 96.88 million $ 54.06 million
Jul 4, 2 AM $ 0.42
+0.02%
$ 89.71 million $ 27.63 million
Jul 4, 1 AM $ 0.42
+0.06%
$ 89.66 million $ 47.03 million
Jul 4, 12 AM $ 0.419
-6.04%
$ 89.59 million $ 45.66 million
Jul 3, 11 PM $ 0.446
-0.17%
$ 95.35 million $ 45.1 million
Jul 3, 10 PM $ 0.447
-3.10%
$ 95.5 million $ 45.28 million
Jul 3, 9 PM $ 0.461
+0.38%
$ 98.55 million $ 46.16 million
Jul 3, 8 PM $ 0.459
-1.95%
$ 98.18 million $ 45.66 million
Jul 3, 7 PM $ 0.468
-0.62%
$ 100.09 million $ 46.26 million
Jul 3, 6 PM $ 0.471
-0.06%
$ 100.71 million $ 46.67 million
Jul 3, 5 PM $ 0.472
+0.24%
$ 100.76 million $ 47.69 million
Jul 3, 4 PM $ 0.47
+0.32%
$ 100.53 million $ 48.93 million
Jul 3, 3 PM $ 0.469
-1.57%
$ 100.2 million $ 52.52 million
Jul 3, 2 PM $ 0.476
-1.39%
$ 101.8 million $ 54.18 million
Jul 3, 1 PM $ 0.483
-2.08%
$ 103.21 million $ 56.96 million
Jul 3, 12 PM $ 0.493
+1.10%
$ 105.41 million $ 61.84 million
Jul 3, 11 AM $ 0.488
+1.23%
$ 104.28 million $ 65.37 million
Jul 3, 10 AM $ 0.482
-4.86%
$ 102.97 million $ 70.1 million
Jul 3, 9 AM $ 0.507
-0.90%
$ 108.24 million $ 78.63 million
Jul 3, 8 AM $ 0.511
-2.81%
$ 109.22 million $ 79.79 million
Jul 3, 7 AM $ 0.526
-3.06%
$ 112.33 million $ 83.43 million
Jul 3, 6 AM $ 0.542
+4.00%
$ 115.88 million $ 86.54 million
Jul 3, 5 AM $ 0.521
-2.50%
$ 111.42 million $ 87.23 million
Jul 3, 4 AM $ 0.535
+3.64%
$ 114.32 million $ 88.93 million
Jul 3, 3 AM $ 0.519
-3.67%
$ 110.89 million $ 89.43 million
Jul 3, 2 AM $ 0.539
+7.34%
$ 115.11 million $ 91.45 million
Jul 3, 1 AM $ 0.502
-1.05%
$ 107.18 million $ 88.1 million
Jul 3, 12 AM $ 0.507
-2.23%
$ 108.32 million $ 88.73 million
Jul 2, 11 PM $ 0.518
+2.34%
$ 110.79 million $ 89.65 million
Jul 2, 10 PM $ 0.507
+1.17%
$ 108.27 million $ 95.61 million
Jul 2, 9 PM $ 0.501
+1.04%
$ 106.99 million $ 98.27 million
Jul 2, 8 PM $ 0.496
-1.60%
$ 105.88 million $ 100.09 million
Jul 2, 7 PM $ 0.504
+1.34%
$ 107.63 million $ 103.98 million
Jul 2, 6 PM $ 0.497
-2.30%
$ 106.19 million $ 105 million
Jul 2, 5 PM $ 0.509
-3.52%
$ 108.72 million $ 105.57 million
Jul 2, 4 PM $ 0.527
+7.02%
$ 112.66 million $ 106.62 million
Jul 2, 3 PM $ 0.493
-3.43%
$ 105.29 million $ 103.52 million