Synapse Historical Data

SYN Page 36
Download
Date Close Price change Market cap Trading volume
Apr 3, 9 AM $ 0.0529
-0.46%
$ 11.02 million $ 26.11 million
Apr 3, 8 AM $ 0.0531
-4.81%
$ 11.06 million $ 25.86 million
Apr 3, 7 AM $ 0.0558
-2.98%
$ 11.62 million $ 25.61 million
Apr 3, 6 AM $ 0.0575
-0.53%
$ 11.98 million $ 25.27 million
Apr 3, 5 AM $ 0.0578
-1.63%
$ 12.04 million $ 23.47 million
Apr 3, 4 AM $ 0.0588
-0.09%
$ 12.24 million $ 23.09 million
Apr 3, 3 AM $ 0.0589
-0.89%
$ 12.25 million $ 22.21 million
Apr 3, 2 AM $ 0.0594
-3.71%
$ 12.36 million $ 21.8 million
Apr 3, 1 AM $ 0.0617
+8.91%
$ 12.84 million $ 20.96 million
Apr 3, 12 AM $ 0.0567
-1.69%
$ 11.8 million $ 17.72 million
Apr 2, 11 PM $ 0.0576
-1.50%
$ 11.99 million $ 16.92 million
Apr 2, 10 PM $ 0.0585
+3.62%
$ 12.17 million $ 16.07 million
Apr 2, 9 PM $ 0.0564
-5.36%
$ 11.74 million $ 14.72 million
Apr 2, 8 PM $ 0.0595
+15.89%
$ 12.39 million $ 9.91 million
Apr 2, 7 PM $ 0.0513
+0.86%
$ 10.69 million $ 5.95 million
Apr 2, 6 PM $ 0.0509
+1.48%
$ 10.59 million $ 5.97 million
Apr 2, 5 PM $ 0.0501
-2.43%
$ 10.44 million $ 5.79 million
Apr 2, 4 PM $ 0.0513
+3.41%
$ 10.69 million $ 5.41 million
Apr 2, 3 PM $ 0.0496
+3.29%
$ 10.34 million $ 3.68 million
Apr 2, 2 PM $ 0.0481
+1.60%
$ 10.01 million $ 3.33 million
Apr 2, 1 PM $ 0.0473
-0.69%
$ 9.85 million $ 3.32 million
Apr 2, 12 PM $ 0.0476
-0.43%
$ 9.92 million $ 3.19 million
Apr 2, 11 AM $ 0.0478
-0.15%
$ 9.96 million $ 3.16 million
Apr 2, 10 AM $ 0.0479
-0.75%
$ 9.97 million $ 3.13 million
Apr 2, 9 AM $ 0.0483
-0.21%
$ 10.05 million $ 3.06 million
Apr 2, 8 AM $ 0.0484
+1.87%
$ 10.07 million $ 2.84 million
Apr 2, 7 AM $ 0.0475
-0.18%
$ 9.89 million $ 2.77 million
Apr 2, 6 AM $ 0.0476
+0.80%
$ 9.9 million $ 2.7 million
Apr 2, 5 AM $ 0.0472
+0.50%
$ 9.82 million $ 2.63 million
Apr 2, 4 AM $ 0.047
-1.91%
$ 9.78 million $ 2.6 million
Apr 2, 3 AM $ 0.0479
-0.46%
$ 9.97 million $ 2.48 million
Apr 2, 2 AM $ 0.0481
-0.55%
$ 10.01 million $ 2.38 million
Apr 2, 1 AM $ 0.0484
-0.81%
$ 10.07 million $ 2.24 million
Apr 2, 12 AM $ 0.0488
+0.80%
$ 10.15 million $ 2.17 million
Apr 1, 11 PM $ 0.0484
+0.66%
$ 10.07 million $ 2.11 million
Apr 1, 10 PM $ 0.0481
+0.47%
$ 10 million $ 2.06 million
Apr 1, 9 PM $ 0.0478
-0.24%
$ 9.96 million $ 2.03 million
Apr 1, 8 PM $ 0.0479
-1.72%
$ 9.98 million $ 1.98 million
Apr 1, 7 PM $ 0.0488
+3.54%
$ 10.15 million $ 1.75 million
Apr 1, 6 PM $ 0.0471
-0.25%
$ 9.81 million $ 1.61 million
Apr 1, 5 PM $ 0.0472
-0.48%
$ 9.83 million $ 1.63 million
Apr 1, 4 PM $ 0.0475
+2.81%
$ 9.88 million $ 1.57 million
Apr 1, 3 PM $ 0.0461
-0.13%
$ 9.61 million $ 1.38 million
Apr 1, 2 PM $ 0.0462
+1.58%
$ 9.62 million $ 1.41 million
Apr 1, 1 PM $ 0.0455
-0.06%
$ 9.47 million $ 1.35 million
Apr 1, 12 PM $ 0.0455
+0.24%
$ 9.47 million $ 1.33 million
Apr 1, 11 AM $ 0.0454
-0.15%
$ 9.45 million $ 1.33 million
Apr 1, 10 AM $ 0.0455
+0.55%
$ 9.47 million $ 1.37 million
Apr 1, 9 AM $ 0.0452
-0.94%
$ 9.41 million $ 1.37 million
Apr 1, 8 AM $ 0.0457
-0.01%
$ 9.5 million $ 1.38 million