Synapse Historical Data

SYN Page 21
Download
Date Close Price change Market cap Trading volume
Jul 2, 3 PM $ 0.493
-3.43%
$ 105.29 million $ 103.52 million
Jul 2, 2 PM $ 0.51
-2.93%
$ 109 million $ 104.12 million
Jul 2, 1 PM $ 0.526
-7.19%
$ 112.3 million $ 103.3 million
Jul 2, 12 PM $ 0.566
-6.59%
$ 120.99 million $ 101.17 million
Jul 2, 11 AM $ 0.606
+3.50%
$ 129.39 million $ 100.81 million
Jul 2, 10 AM $ 0.585
+5.19%
$ 124.96 million $ 95.96 million
Jul 2, 9 AM $ 0.556
+4.07%
$ 118.73 million $ 84.98 million
Jul 2, 8 AM $ 0.534
-2.74%
$ 114.08 million $ 87.37 million
Jul 2, 7 AM $ 0.549
+2.08%
$ 117.36 million $ 90.26 million
Jul 2, 6 AM $ 0.538
+4.60%
$ 114.99 million $ 91.71 million
Jul 2, 5 AM $ 0.514
+2.77%
$ 109.91 million $ 91.92 million
Jul 2, 4 AM $ 0.5
+0.55%
$ 106.94 million $ 95.47 million
Jul 2, 3 AM $ 0.498
-6.26%
$ 106.41 million $ 96.32 million
Jul 2, 2 AM $ 0.531
+2.46%
$ 113.51 million $ 97.8 million
Jul 2, 1 AM $ 0.519
+3.12%
$ 110.79 million $ 97.8 million
Jul 2, 12 AM $ 0.503
-4.58%
$ 107.41 million $ 97.55 million
Jul 1, 11 PM $ 0.526
+3.13%
$ 112.47 million $ 98.54 million
Jul 1, 10 PM $ 0.51
+10.46%
$ 108.99 million $ 92.39 million
Jul 1, 9 PM $ 0.462
-0.83%
$ 98.63 million $ 88.81 million
Jul 1, 8 PM $ 0.466
+3.81%
$ 99.47 million $ 90.4 million
Jul 1, 7 PM $ 0.448
-3.63%
$ 95.8 million $ 95.16 million
Jul 1, 6 PM $ 0.465
-2.15%
$ 99.4 million $ 102.93 million
Jul 1, 5 PM $ 0.475
+1.57%
$ 101.59 million $ 110.97 million
Jul 1, 4 PM $ 0.469
+0.69%
$ 100.12 million $ 114.9 million
Jul 1, 3 PM $ 0.465
-2.41%
$ 99.43 million $ 116.37 million
Jul 1, 2 PM $ 0.477
-3.33%
$ 101.83 million $ 123.58 million
Jul 1, 1 PM $ 0.493
-1.90%
$ 105.33 million $ 136.73 million
Jul 1, 12 PM $ 0.503
+3.01%
$ 107.38 million $ 154.58 million
Jul 1, 11 AM $ 0.488
-3.02%
$ 104.24 million $ 161.85 million
Jul 1, 10 AM $ 0.503
+0.41%
$ 107.47 million $ 174.86 million
Jul 1, 9 AM $ 0.501
-2.68%
$ 107.03 million $ 180.05 million
Jul 1, 8 AM $ 0.515
+11.85%
$ 110.06 million $ 181.12 million
Jul 1, 7 AM $ 0.461
-5.83%
$ 98.47 million $ 179.61 million
Jul 1, 6 AM $ 0.489
-7.05%
$ 104.55 million $ 180.88 million
Jul 1, 5 AM $ 0.526
-7.49%
$ 112.48 million $ 183.34 million
Jul 1, 4 AM $ 0.569
+8.35%
$ 121.6 million $ 183.02 million
Jul 1, 3 AM $ 0.526
-3.02%
$ 112.31 million $ 178.76 million
Jul 1, 2 AM $ 0.542
-2.09%
$ 115.81 million $ 181.16 million
Jul 1, 1 AM $ 0.553
-1.58%
$ 118.21 million $ 181.8 million
Jul 1, 12 AM $ 0.562
-0.23%
$ 120.05 million $ 183.5 million
Jun 30, 11 PM $ 0.563
-1.63%
$ 120.34 million $ 185.61 million
Jun 30, 10 PM $ 0.572
+1.53%
$ 122.28 million $ 187.84 million
Jun 30, 9 PM $ 0.564
+1.08%
$ 120.43 million $ 193.1 million
Jun 30, 8 PM $ 0.558
+7.27%
$ 119.13 million $ 195.98 million
Jun 30, 7 PM $ 0.52
-10.93%
$ 111.06 million $ 192.37 million
Jun 30, 6 PM $ 0.584
-7.72%
$ 124.68 million $ 201.36 million
Jun 30, 5 PM $ 0.633
+2.99%
$ 135.2 million $ 206.23 million
Jun 30, 4 PM $ 0.614
-1.91%
$ 131.2 million $ 206.54 million
Jun 30, 3 PM $ 0.626
+6.74%
$ 133.79 million $ 212.81 million
Jun 30, 2 PM $ 0.587
-9.93%
$ 125.35 million $ 206.25 million