Synapse Historical Data

SYN Page 23
Download
Date Close Price change Market cap Trading volume
Jun 28, 12 PM $ 0.4
-13.76%
$ 85.5 million $ 93.64 million
Jun 28, 11 AM $ 0.464
+26.25%
$ 99.18 million $ 47.53 million
Jun 28, 10 AM $ 0.368
-0.86%
$ 78.55 million $ 74.64 million
Jun 28, 9 AM $ 0.371
+0.63%
$ 79.25 million $ 74.44 million
Jun 28, 8 AM $ 0.369
+2.59%
$ 78.81 million $ 74.62 million
Jun 28, 7 AM $ 0.36
+6.12%
$ 76.82 million $ 72.4 million
Jun 28, 6 AM $ 0.339
+0.42%
$ 72.41 million $ 74.55 million
Jun 28, 5 AM $ 0.337
+6.83%
$ 72.11 million $ 74.5 million
Jun 28, 4 AM $ 0.316
-2.99%
$ 67.52 million $ 72.86 million
Jun 28, 3 AM $ 0.326
+0.85%
$ 69.61 million $ 74.95 million
Jun 28, 2 AM $ 0.323
+3.75%
$ 69.01 million $ 74.92 million
Jun 28, 1 AM $ 0.311
+2.98%
$ 66.51 million $ 74.11 million
Jun 28, 12 AM $ 0.302
+1.22%
$ 64.61 million $ 73.69 million
Jun 27, 11 PM $ 0.299
+1.40%
$ 63.84 million $ 73.67 million
Jun 27, 10 PM $ 0.295
+0.15%
$ 62.95 million $ 73.92 million
Jun 27, 9 PM $ 0.294
-0.50%
$ 62.86 million $ 74.17 million
Jun 27, 8 PM $ 0.296
-0.48%
$ 63.17 million $ 73.78 million
Jun 27, 7 PM $ 0.297
+2.45%
$ 63.48 million $ 73.52 million
Jun 27, 6 PM $ 0.29
-2.31%
$ 61.95 million $ 71.95 million
Jun 27, 5 PM $ 0.297
-6.91%
$ 63.42 million $ 67.89 million
Jun 27, 4 PM $ 0.319
-5.96%
$ 68.12 million $ 66.11 million
Jun 27, 3 PM $ 0.339
-1.80%
$ 72.43 million $ 57.43 million
Jun 27, 2 PM $ 0.345
-3.64%
$ 73.76 million $ 58.1 million
Jun 27, 1 PM $ 0.358
-1.14%
$ 76.55 million $ 59.98 million
Jun 27, 12 PM $ 0.363
+3.21%
$ 77.47 million $ 61.27 million
Jun 27, 11 AM $ 0.351
-1.91%
$ 75.06 million $ 61.73 million
Jun 27, 10 AM $ 0.358
+0.40%
$ 76.5 million $ 65.5 million
Jun 27, 9 AM $ 0.357
+2.39%
$ 76.18 million $ 68.66 million
Jun 27, 8 AM $ 0.348
-1.47%
$ 74.46 million $ 74.06 million
Jun 27, 7 AM $ 0.354
+0.56%
$ 75.61 million $ 79.91 million
Jun 27, 6 AM $ 0.352
+5.49%
$ 75.21 million $ 79.12 million
Jun 27, 5 AM $ 0.334
-8.50%
$ 71.31 million $ 79.02 million
Jun 27, 4 AM $ 0.365
+0.36%
$ 77.95 million $ 81.13 million
Jun 27, 3 AM $ 0.364
+5.91%
$ 77.69 million $ 82.19 million
Jun 27, 2 AM $ 0.344
+0.08%
$ 73.4 million $ 82.1 million
Jun 27, 1 AM $ 0.343
+2.76%
$ 73.34 million $ 84.63 million
Jun 27, 12 AM $ 0.334
+1.64%
$ 71.34 million $ 86.55 million
Jun 26, 11 PM $ 0.329
-0.51%
$ 70.19 million $ 90.25 million
Jun 26, 10 PM $ 0.33
+2.40%
$ 70.55 million $ 93.01 million
Jun 26, 9 PM $ 0.322
-0.26%
$ 68.9 million $ 96.3 million
Jun 26, 8 PM $ 0.323
-4.90%
$ 69.06 million $ 98.92 million
Jun 26, 7 PM $ 0.34
-1.07%
$ 72.62 million $ 102.66 million
Jun 26, 6 PM $ 0.343
-2.54%
$ 73.39 million $ 106.69 million
Jun 26, 5 PM $ 0.352
-0.22%
$ 75.3 million $ 110.92 million
Jun 26, 4 PM $ 0.353
+5.82%
$ 75.49 million $ 117.19 million
Jun 26, 3 PM $ 0.334
+1.90%
$ 71.33 million $ 123.22 million
Jun 26, 2 PM $ 0.328
-7.05%
$ 70.05 million $ 136.96 million
Jun 26, 1 PM $ 0.353
-1.21%
$ 75.33 million $ 150.48 million
Jun 26, 12 PM $ 0.357
-5.67%
$ 76.25 million $ 180.92 million
Jun 26, 11 AM $ 0.379
+2.84%
$ 80.92 million $ 193.92 million