Synapse Historical Data

SYN Page 27
Download
Date Close Price change Market cap Trading volume
Jun 20, 8 AM $ 0.144
+1.33%
$ 30.78 million $ 48.33 million
Jun 20, 7 AM $ 0.142
+0.07%
$ 30.38 million $ 47.84 million
Jun 20, 6 AM $ 0.142
+3.38%
$ 30.36 million $ 49.93 million
Jun 20, 5 AM $ 0.138
+8.12%
$ 29.39 million $ 50.7 million
Jun 20, 4 AM $ 0.127
-1.46%
$ 27.17 million $ 51.62 million
Jun 20, 3 AM $ 0.129
-4.43%
$ 27.56 million $ 55.64 million
Jun 20, 2 AM $ 0.135
-4.32%
$ 28.83 million $ 56.08 million
Jun 20, 1 AM $ 0.141
-2.93%
$ 30.14 million $ 58.89 million
Jun 20, 12 AM $ 0.145
+7.01%
$ 31.09 million $ 62.55 million
Jun 19, 11 PM $ 0.136
-0.53%
$ 29.04 million $ 60.36 million
Jun 19, 10 PM $ 0.137
-0.57%
$ 29.2 million $ 60.9 million
Jun 19, 9 PM $ 0.137
+3.33%
$ 29.36 million $ 61.7 million
Jun 19, 8 PM $ 0.133
-0.32%
$ 28.43 million $ 61.95 million
Jun 19, 7 PM $ 0.133
+5.72%
$ 28.52 million $ 69.49 million
Jun 19, 6 PM $ 0.126
+0.04%
$ 26.98 million $ 68.96 million
Jun 19, 5 PM $ 0.126
-0.50%
$ 26.97 million $ 69.78 million
Jun 19, 4 PM $ 0.127
-4.51%
$ 27.1 million $ 70.69 million
Jun 19, 3 PM $ 0.133
-3.17%
$ 28.39 million $ 72.17 million
Jun 19, 2 PM $ 0.137
-0.36%
$ 29.32 million $ 77.13 million
Jun 19, 1 PM $ 0.138
-3.03%
$ 29.43 million $ 80.9 million
Jun 19, 12 PM $ 0.142
+0.36%
$ 30.36 million $ 82.44 million
Jun 19, 11 AM $ 0.142
+0.34%
$ 30.26 million $ 83.13 million
Jun 19, 10 AM $ 0.141
+7.75%
$ 30.15 million $ 84.69 million
Jun 19, 9 AM $ 0.131
+6.67%
$ 27.98 million $ 88.02 million
Jun 19, 8 AM $ 0.123
+0.05%
$ 26.23 million $ 85.45 million
Jun 19, 7 AM $ 0.123
+3.31%
$ 26.22 million $ 85.47 million
Jun 19, 6 AM $ 0.119
-4.48%
$ 25.37 million $ 84.2 million
Jun 19, 5 AM $ 0.124
-6.51%
$ 26.58 million $ 84.47 million
Jun 19, 4 AM $ 0.133
+9.75%
$ 28.43 million $ 86 million
Jun 19, 3 AM $ 0.121
+2.31%
$ 25.9 million $ 81.02 million
Jun 19, 2 AM $ 0.118
-0.60%
$ 25.3 million $ 79.93 million
Jun 19, 1 AM $ 0.119
-10.56%
$ 25.46 million $ 77.85 million
Jun 19, 12 AM $ 0.133
-3.23%
$ 28.49 million $ 75.5 million
Jun 18, 11 PM $ 0.138
-1.38%
$ 29.44 million $ 75.61 million
Jun 18, 10 PM $ 0.14
-0.50%
$ 29.83 million $ 76.21 million
Jun 18, 9 PM $ 0.14
-3.03%
$ 30.01 million $ 78.27 million
Jun 18, 8 PM $ 0.145
+17.14%
$ 30.96 million $ 79.56 million
Jun 18, 7 PM $ 0.124
-2.03%
$ 26.45 million $ 74.82 million
Jun 18, 6 PM $ 0.126
+4.39%
$ 27 million $ 79.94 million
Jun 18, 5 PM $ 0.121
+3.95%
$ 25.85 million $ 80.11 million
Jun 18, 4 PM $ 0.116
-2.26%
$ 24.87 million $ 79.25 million
Jun 18, 3 PM $ 0.119
-0.29%
$ 25.44 million $ 77.69 million
Jun 18, 2 PM $ 0.119
+4.20%
$ 25.51 million $ 47.14 million
Jun 18, 1 PM $ 0.115
-0.92%
$ 24.49 million $ 67.52 million
Jun 18, 12 PM $ 0.116
+0.03%
$ 24.71 million $ 64.71 million
Jun 18, 11 AM $ 0.116
+5.57%
$ 24.71 million $ 62.06 million
Jun 18, 10 AM $ 0.11
+15.66%
$ 23.41 million $ 55.68 million
Jun 18, 9 AM $ 0.0947
+1.42%
$ 20.24 million $ 46.5 million
Jun 18, 8 AM $ 0.0934
-1.82%
$ 19.95 million $ 44.94 million
Jun 18, 7 AM $ 0.0951
+5.75%
$ 20.32 million $ 44.09 million