Synapse Historical Data

SYN Page 28
Download
Date Close Price change Market cap Trading volume
Jun 18, 7 AM $ 0.0951
+5.75%
$ 20.32 million $ 44.09 million
Jun 18, 6 AM $ 0.09
-5.10%
$ 19.22 million $ 42.07 million
Jun 18, 5 AM $ 0.0948
+10.06%
$ 20.26 million $ 40.46 million
Jun 18, 4 AM $ 0.0861
-2.60%
$ 18.4 million $ 36.74 million
Jun 18, 3 AM $ 0.0883
+4.47%
$ 18.88 million $ 35.85 million
Jun 18, 2 AM $ 0.0846
+2.34%
$ 18.07 million $ 34.85 million
Jun 18, 1 AM $ 0.0827
+2.97%
$ 17.67 million $ 34.01 million
Jun 18, 12 AM $ 0.0803
-3.86%
$ 17.16 million $ 33.25 million
Jun 17, 11 PM $ 0.0836
+2.06%
$ 17.86 million $ 32.05 million
Jun 17, 10 PM $ 0.0819
-9.78%
$ 17.49 million $ 30.73 million
Jun 17, 9 PM $ 0.0907
-5.55%
$ 19.38 million $ 28.85 million
Jun 17, 8 PM $ 0.0963
+5.74%
$ 20.58 million $ 26.47 million
Jun 17, 7 PM $ 0.0911
+24.00%
$ 19.47 million $ 20.07 million
Jun 17, 6 PM $ 0.0734
+13.15%
$ 15.68 million $ 13.41 million
Jun 17, 5 PM $ 0.0649
+12.43%
$ 13.86 million $ 10.58 million
Jun 17, 4 PM $ 0.0577
-1.37%
$ 12.33 million $ 9.16 million
Jun 17, 3 PM $ 0.0585
+5.70%
$ 12.49 million $ 8.97 million
Jun 17, 2 PM $ 0.0553
-0.36%
$ 11.82 million $ 8.3 million
Jun 17, 1 PM $ 0.0555
+3.18%
$ 11.86 million $ 8.35 million
Jun 17, 12 PM $ 0.0538
-0.91%
$ 11.5 million $ 8.38 million
Jun 17, 11 AM $ 0.0543
+2.76%
$ 11.6 million $ 8.6 million
Jun 17, 10 AM $ 0.0528
+0.78%
$ 11.29 million $ 8.6 million
Jun 17, 9 AM $ 0.0524
+0.67%
$ 11.2 million $ 8.91 million
Jun 17, 8 AM $ 0.0521
-3.74%
$ 11.13 million $ 9.27 million
Jun 17, 7 AM $ 0.0541
+5.56%
$ 11.56 million $ 9.79 million
Jun 17, 6 AM $ 0.0512
-1.40%
$ 10.95 million $ 10.19 million
Jun 17, 5 AM $ 0.052
-1.72%
$ 11.11 million $ 10.67 million
Jun 17, 4 AM $ 0.0529
+1.76%
$ 11.3 million $ 11.65 million
Jun 17, 3 AM $ 0.052
+4.00%
$ 11.1 million $ 12.85 million
Jun 17, 2 AM $ 0.05
+1.39%
$ 10.68 million $ 13.27 million
Jun 17, 1 AM $ 0.0493
-2.28%
$ 10.53 million $ 13.47 million
Jun 17, 12 AM $ 0.0504
-2.16%
$ 10.78 million $ 13.88 million
Jun 16, 11 PM $ 0.0516
-1.23%
$ 11.03 million $ 14.34 million
Jun 16, 10 PM $ 0.0522
+4.79%
$ 11.16 million $ 14.68 million
Jun 16, 9 PM $ 0.0498
+2.16%
$ 10.65 million $ 14.9 million
Jun 16, 8 PM $ 0.0488
+0.20%
$ 10.42 million $ 15.45 million
Jun 16, 7 PM $ 0.0487
+3.60%
$ 10.4 million $ 16.19 million
Jun 16, 6 PM $ 0.047
+1.06%
$ 10.04 million $ 17.09 million
Jun 16, 5 PM $ 0.0465
+0.79%
$ 9.93 million $ 17.68 million
Jun 16, 4 PM $ 0.0461
-1.70%
$ 9.85 million $ 20.02 million
Jun 16, 3 PM $ 0.0469
-7.47%
$ 10.03 million $ 20.93 million
Jun 16, 2 PM $ 0.0507
-0.27%
$ 10.84 million $ 20.89 million
Jun 16, 1 PM $ 0.0509
-0.55%
$ 10.87 million $ 20.81 million
Jun 16, 12 PM $ 0.0512
+2.14%
$ 10.93 million $ 20.71 million
Jun 16, 11 AM $ 0.0501
-2.30%
$ 10.7 million $ 20.53 million
Jun 16, 10 AM $ 0.0513
-1.88%
$ 10.95 million $ 20.62 million
Jun 16, 9 AM $ 0.0522
-1.20%
$ 11.14 million $ 20.83 million
Jun 16, 8 AM $ 0.0528
+0.91%
$ 11.28 million $ 20.79 million
Jun 16, 7 AM $ 0.0523
-3.26%
$ 11.18 million $ 20.55 million
Jun 16, 6 AM $ 0.0541
+0.82%
$ 11.55 million $ 19.79 million