Synapse Historical Data

SYN Page 22
Download
Date Close Price change Market cap Trading volume
Jun 30, 1 PM $ 0.651
-4.40%
$ 139.16 million $ 201.27 million
Jun 30, 12 PM $ 0.681
+2.41%
$ 145.56 million $ 186.08 million
Jun 30, 11 AM $ 0.666
+8.36%
$ 142.25 million $ 176.77 million
Jun 30, 10 AM $ 0.614
+3.51%
$ 131.24 million $ 162.02 million
Jun 30, 9 AM $ 0.594
+3.34%
$ 126.86 million $ 156.37 million
Jun 30, 8 AM $ 0.574
+4.56%
$ 122.73 million $ 153.57 million
Jun 30, 7 AM $ 0.55
+4.99%
$ 117.47 million $ 145.32 million
Jun 30, 6 AM $ 0.524
+3.21%
$ 111.97 million $ 140.57 million
Jun 30, 5 AM $ 0.508
-1.10%
$ 108.6 million $ 136.72 million
Jun 30, 4 AM $ 0.514
+3.88%
$ 109.81 million $ 137.95 million
Jun 30, 3 AM $ 0.495
-0.47%
$ 105.71 million $ 136.77 million
Jun 30, 2 AM $ 0.497
-5.15%
$ 106.22 million $ 139.94 million
Jun 30, 1 AM $ 0.524
+2.68%
$ 111.99 million $ 145.96 million
Jun 30, 12 AM $ 0.51
-0.51%
$ 109.07 million $ 149.15 million
Jun 29, 11 PM $ 0.513
-4.10%
$ 109.68 million $ 152.77 million
Jun 29, 10 PM $ 0.535
-1.77%
$ 114.37 million $ 154.48 million
Jun 29, 9 PM $ 0.546
+8.85%
$ 116.58 million $ 148.62 million
Jun 29, 8 PM $ 0.501
-6.13%
$ 107.06 million $ 139.01 million
Jun 29, 7 PM $ 0.533
+17.63%
$ 113.88 million $ 132.82 million
Jun 29, 6 PM $ 0.453
-1.75%
$ 96.79 million $ 115.97 million
Jun 29, 5 PM $ 0.46
+7.69%
$ 98.26 million $ 106.07 million
Jun 29, 4 PM $ 0.427
-2.78%
$ 91.25 million $ 104.12 million
Jun 29, 3 PM $ 0.44
+1.35%
$ 93.98 million $ 101.21 million
Jun 29, 2 PM $ 0.434
+3.30%
$ 92.73 million $ 96.65 million
Jun 29, 1 PM $ 0.42
+2.25%
$ 89.64 million $ 94.76 million
Jun 29, 12 PM $ 0.411
-2.57%
$ 87.75 million $ 95.68 million
Jun 29, 11 AM $ 0.422
+3.84%
$ 90.08 million $ 102.89 million
Jun 29, 10 AM $ 0.406
-1.36%
$ 86.79 million $ 109.45 million
Jun 29, 9 AM $ 0.412
+0.37%
$ 87.96 million $ 109.12 million
Jun 29, 8 AM $ 0.41
+4.79%
$ 87.63 million $ 107.18 million
Jun 29, 7 AM $ 0.391
+0.50%
$ 83.63 million $ 108.95 million
Jun 29, 6 AM $ 0.39
+1.99%
$ 83.26 million $ 108.94 million
Jun 29, 5 AM $ 0.382
-5.64%
$ 81.64 million $ 110 million
Jun 29, 4 AM $ 0.405
+4.39%
$ 86.45 million $ 111.62 million
Jun 29, 3 AM $ 0.387
-8.82%
$ 82.67 million $ 107.42 million
Jun 29, 2 AM $ 0.424
-1.72%
$ 90.62 million $ 106.8 million
Jun 29, 1 AM $ 0.432
+3.32%
$ 92.29 million $ 103.21 million
Jun 29, 12 AM $ 0.419
+10.87%
$ 89.47 million $ 97.16 million
Jun 28, 11 PM $ 0.378
+2.51%
$ 80.71 million $ 87.75 million
Jun 28, 10 PM $ 0.368
+2.65%
$ 78.72 million $ 84.38 million
Jun 28, 9 PM $ 0.359
+1.36%
$ 76.69 million $ 82.42 million
Jun 28, 8 PM $ 0.354
+1.95%
$ 75.66 million $ 82.04 million
Jun 28, 7 PM $ 0.347
-4.71%
$ 74.22 million $ 82.47 million
Jun 28, 6 PM $ 0.364
+3.45%
$ 77.83 million $ 83.46 million
Jun 28, 5 PM $ 0.352
-4.71%
$ 75.19 million $ 86.42 million
Jun 28, 4 PM $ 0.369
+0.68%
$ 78.88 million $ 87.08 million
Jun 28, 3 PM $ 0.367
-0.72%
$ 78.35 million $ 93.76 million
Jun 28, 2 PM $ 0.369
-7.22%
$ 78.92 million $ 95.29 million
Jun 28, 1 PM $ 0.398
-0.32%
$ 85.1 million $ 95.2 million
Jun 28, 12 PM $ 0.4
-13.76%
$ 85.5 million $ 93.64 million