Synapse Historical Data

SYN Page 23
Download
Date Close Price change Market cap Trading volume
Apr 29, 7 PM $ 0.0524
+0.13%
$ 10.91 million $ 1.55 million
Apr 29, 6 PM $ 0.0524
-1.29%
$ 10.9 million $ 1.55 million
Apr 29, 5 PM $ 0.053
+0.46%
$ 11.04 million $ 1.55 million
Apr 29, 4 PM $ 0.0528
-1.15%
$ 10.99 million $ 1.56 million
Apr 29, 3 PM $ 0.0534
-2.20%
$ 11.12 million $ 1.52 million
Apr 29, 2 PM $ 0.0547
+0.54%
$ 11.38 million $ 1.4 million
Apr 29, 1 PM $ 0.0544
-0.71%
$ 11.32 million $ 1.37 million
Apr 29, 12 PM $ 0.0548
+1.38%
$ 11.4 million $ 1.12 million
Apr 29, 11 AM $ 0.0541
-0.07%
$ 11.26 million $ 1.06 million
Apr 29, 10 AM $ 0.0541
-0.78%
$ 11.27 million $ 1.06 million
Apr 29, 9 AM $ 0.0545
+0.74%
$ 11.34 million $ 1.02 million
Apr 29, 8 AM $ 0.0541
-0.15%
$ 11.25 million $ 1.01 million
Apr 29, 7 AM $ 0.0542
-0.06%
$ 11.28 million $ 1.02 million
Apr 29, 6 AM $ 0.0542
-0.80%
$ 11.28 million $ 1.03 million
Apr 29, 5 AM $ 0.0546
+0.06%
$ 11.36 million $ 1.03 million
Apr 29, 4 AM $ 0.0545
+0.53%
$ 11.35 million $ 1.04 million
Apr 29, 3 AM $ 0.0542
+0.05%
$ 11.29 million $ 1.03 million
Apr 29, 2 AM $ 0.0541
+0.58%
$ 11.27 million $ 1.03 million
Apr 29, 1 AM $ 0.0538
+0.08%
$ 11.21 million $ 1.03 million
Apr 29, 12 AM $ 0.0537
-0.06%
$ 11.17 million $ 1.03 million
Apr 28, 11 PM $ 0.0536
+0.02%
$ 11.16 million $ 1.02 million
Apr 28, 10 PM $ 0.0536
+0.27%
$ 11.15 million $ 1.02 million
Apr 28, 9 PM $ 0.0534
-0.39%
$ 11.12 million $ 1.01 million
Apr 28, 8 PM $ 0.0537
-0.11%
$ 11.18 million $ 990,779
Apr 28, 7 PM $ 0.0537
-0.47%
$ 11.19 million $ 973,507
Apr 28, 6 PM $ 0.054
+0.08%
$ 11.25 million $ 994,856
Apr 28, 5 PM $ 0.054
+1.24%
$ 11.25 million $ 981,435
Apr 28, 4 PM $ 0.0533
+0.64%
$ 11.09 million $ 976,026
Apr 28, 3 PM $ 0.0529
+0.39%
$ 11.02 million $ 976,693
Apr 28, 2 PM $ 0.0527
-0.70%
$ 10.98 million $ 1.01 million
Apr 28, 1 PM $ 0.0531
-0.76%
$ 11.05 million $ 998,452
Apr 28, 12 PM $ 0.0534
+0.79%
$ 11.12 million $ 976,566
Apr 28, 11 AM $ 0.053
-0.66%
$ 11.03 million $ 997,205
Apr 28, 10 AM $ 0.0534
+1.10%
$ 11.11 million $ 1.02 million
Apr 28, 9 AM $ 0.0528
+0.20%
$ 10.98 million $ 984,175
Apr 28, 8 AM $ 0.0527
-0.43%
$ 10.96 million $ 993,295
Apr 28, 7 AM $ 0.0529
-0.58%
$ 11.02 million $ 1.03 million
Apr 28, 6 AM $ 0.0533
+0.24%
$ 11.09 million $ 1.04 million
Apr 28, 5 AM $ 0.0532
+0.31%
$ 11.08 million $ 1.07 million
Apr 28, 4 AM $ 0.053
+0.08%
$ 11.03 million $ 1.07 million
Apr 28, 3 AM $ 0.053
+0.21%
$ 11.03 million $ 1.08 million
Apr 28, 2 AM $ 0.0528
-0.32%
$ 11 million $ 1.1 million
Apr 28, 1 AM $ 0.053
-0.27%
$ 11.04 million $ 1.1 million
Apr 28, 12 AM $ 0.0532
-0.29%
$ 11.07 million $ 1.11 million
Apr 27, 11 PM $ 0.0533
+1.13%
$ 11.1 million $ 1.12 million
Apr 27, 10 PM $ 0.0528
+0.16%
$ 10.98 million $ 1.13 million
Apr 27, 9 PM $ 0.0527
-0.28%
$ 10.97 million $ 1.14 million
Apr 27, 8 PM $ 0.0529
+0.33%
$ 11.01 million $ 1.15 million
Apr 27, 7 PM $ 0.0527
+0.17%
$ 10.98 million $ 1.16 million
Apr 27, 6 PM $ 0.0527
-0.42%
$ 10.96 million $ 1.17 million