Synapse Historical Data

SYN Page 25
Download
Date Close Price change Market cap Trading volume
Jun 24, 10 AM $ 0.272
-1.67%
$ 58.04 million $ 86.15 million
Jun 24, 9 AM $ 0.276
-1.36%
$ 59.03 million $ 88.9 million
Jun 24, 8 AM $ 0.28
-3.63%
$ 59.84 million $ 89.49 million
Jun 24, 7 AM $ 0.291
+2.26%
$ 62.1 million $ 91.35 million
Jun 24, 6 AM $ 0.284
-5.31%
$ 60.72 million $ 95.19 million
Jun 24, 5 AM $ 0.3
+2.65%
$ 64.12 million $ 99.61 million
Jun 24, 4 AM $ 0.293
-5.01%
$ 62.5 million $ 99.23 million
Jun 24, 3 AM $ 0.308
-0.03%
$ 65.79 million $ 98.93 million
Jun 24, 2 AM $ 0.308
-1.88%
$ 65.8 million $ 98.98 million
Jun 24, 1 AM $ 0.314
+7.54%
$ 67.03 million $ 102.71 million
Jun 24, 12 AM $ 0.292
+6.63%
$ 62.35 million $ 98.42 million
Jun 23, 11 PM $ 0.274
+3.45%
$ 58.47 million $ 99.23 million
Jun 23, 10 PM $ 0.264
-3.06%
$ 56.51 million $ 100.71 million
Jun 23, 9 PM $ 0.273
-4.43%
$ 58.3 million $ 106.13 million
Jun 23, 8 PM $ 0.286
-6.68%
$ 61.01 million $ 105.48 million
Jun 23, 7 PM $ 0.306
+1.87%
$ 65.36 million $ 106.82 million
Jun 23, 6 PM $ 0.3
-7.11%
$ 64.16 million $ 107.98 million
Jun 23, 5 PM $ 0.323
+22.72%
$ 69.11 million $ 106.15 million
Jun 23, 4 PM $ 0.264
-3.25%
$ 56.33 million $ 99.47 million
Jun 23, 3 PM $ 0.272
-0.68%
$ 58.2 million $ 106.5 million
Jun 23, 2 PM $ 0.274
+3.23%
$ 58.59 million $ 111.36 million
Jun 23, 1 PM $ 0.266
+3.05%
$ 56.76 million $ 117.31 million
Jun 23, 12 PM $ 0.258
-1.03%
$ 55.08 million $ 122.79 million
Jun 23, 11 AM $ 0.26
+3.33%
$ 55.6 million $ 127.29 million
Jun 23, 10 AM $ 0.252
-1.89%
$ 53.83 million $ 134.29 million
Jun 23, 9 AM $ 0.257
+1.80%
$ 54.9 million $ 142.91 million
Jun 23, 8 AM $ 0.252
-4.67%
$ 53.93 million $ 150.79 million
Jun 23, 7 AM $ 0.265
-4.03%
$ 56.55 million $ 158.47 million
Jun 23, 6 AM $ 0.276
+12.67%
$ 58.93 million $ 163.43 million
Jun 23, 5 AM $ 0.245
-3.56%
$ 52.3 million $ 157.93 million
Jun 23, 4 AM $ 0.254
-1.94%
$ 54.23 million $ 158.71 million
Jun 23, 3 AM $ 0.259
+2.29%
$ 55.3 million $ 162.68 million
Jun 23, 2 AM $ 0.253
-0.72%
$ 54.06 million $ 163.01 million
Jun 23, 1 AM $ 0.255
-4.10%
$ 54.45 million $ 162.59 million
Jun 23, 12 AM $ 0.266
-6.40%
$ 56.73 million $ 167.39 million
Jun 22, 11 PM $ 0.284
-5.01%
$ 60.65 million $ 167.7 million
Jun 22, 10 PM $ 0.299
+13.51%
$ 63.88 million $ 167.92 million
Jun 22, 9 PM $ 0.263
-3.71%
$ 56.25 million $ 160.98 million
Jun 22, 8 PM $ 0.273
+0.45%
$ 58.41 million $ 162.03 million
Jun 22, 7 PM $ 0.272
-1.75%
$ 58.17 million $ 162.64 million
Jun 22, 6 PM $ 0.277
+3.11%
$ 59.15 million $ 162.97 million
Jun 22, 5 PM $ 0.268
-5.12%
$ 57.33 million $ 160.78 million
Jun 22, 4 PM $ 0.283
+17.64%
$ 60.42 million $ 155.64 million
Jun 22, 3 PM $ 0.241
+6.11%
$ 51.43 million $ 141.8 million
Jun 22, 2 PM $ 0.227
-1.36%
$ 48.48 million $ 134.76 million
Jun 22, 1 PM $ 0.23
-15.77%
$ 49.16 million $ 125.1 million
Jun 22, 12 PM $ 0.273
-6.49%
$ 58.37 million $ 121.9 million
Jun 22, 11 AM $ 0.292
+7.43%
$ 62.41 million $ 117.65 million
Jun 22, 10 AM $ 0.272
-5.97%
$ 58.13 million $ 110.19 million
Jun 22, 9 AM $ 0.289
+6.44%
$ 61.79 million $ 104.66 million