Synapse Historical Data

SYN Page 4
Download
Date Close Price change Market cap Trading volume
Aug 6, 11 AM $ 0.129
-1.23%
$ 27.6 million $ 60.22 million
Aug 6, 10 AM $ 0.131
-4.99%
$ 27.94 million $ 60.9 million
Aug 6, 9 AM $ 0.138
+4.61%
$ 29.44 million $ 62.53 million
Aug 6, 8 AM $ 0.132
-2.28%
$ 28.14 million $ 62.45 million
Aug 6, 7 AM $ 0.135
-0.09%
$ 28.8 million $ 64.9 million
Aug 6, 6 AM $ 0.135
-1.51%
$ 28.83 million $ 67.24 million
Aug 6, 5 AM $ 0.137
+4.06%
$ 29.27 million $ 73.57 million
Aug 6, 4 AM $ 0.132
+0.20%
$ 28.13 million $ 75.87 million
Aug 6, 3 AM $ 0.131
-1.93%
$ 28.07 million $ 77.02 million
Aug 6, 2 AM $ 0.134
+1.82%
$ 28.63 million $ 78.3 million
Aug 6, 1 AM $ 0.132
-4.57%
$ 28.12 million $ 74.93 million
Aug 6, 12 AM $ 0.138
-3.00%
$ 29.47 million $ 74.3 million
Aug 5, 11 PM $ 0.142
+2.22%
$ 30.38 million $ 71.94 million
Aug 5, 10 PM $ 0.139
+2.55%
$ 29.72 million $ 69.67 million
Aug 5, 9 PM $ 0.136
-3.61%
$ 28.97 million $ 68.24 million
Aug 5, 8 PM $ 0.141
+3.32%
$ 30.05 million $ 65.21 million
Aug 5, 7 PM $ 0.136
+6.83%
$ 29.09 million $ 63.15 million
Aug 5, 6 PM $ 0.127
+2.95%
$ 27.23 million $ 58.78 million
Aug 5, 5 PM $ 0.124
+1.89%
$ 26.45 million $ 58.93 million
Aug 5, 4 PM $ 0.121
+2.12%
$ 25.96 million $ 57.77 million
Aug 5, 3 PM $ 0.119
-1.20%
$ 25.42 million $ 59.76 million
Aug 5, 2 PM $ 0.12
+2.45%
$ 25.73 million $ 60.69 million
Aug 5, 1 PM $ 0.118
+2.85%
$ 25.12 million $ 58.45 million
Aug 5, 12 PM $ 0.114
-3.54%
$ 24.42 million $ 56.5 million
Aug 5, 11 AM $ 0.118
-2.34%
$ 25.31 million $ 55.46 million
Aug 5, 10 AM $ 0.121
-4.60%
$ 25.92 million $ 54 million
Aug 5, 9 AM $ 0.127
+4.34%
$ 27.17 million $ 52.57 million
Aug 5, 8 AM $ 0.122
-1.12%
$ 26.03 million $ 49.65 million
Aug 5, 7 AM $ 0.123
-5.40%
$ 26.33 million $ 45.97 million
Aug 5, 6 AM $ 0.13
+5.27%
$ 27.83 million $ 43.1 million
Aug 5, 5 AM $ 0.124
+10.87%
$ 26.44 million $ 35.82 million
Aug 5, 4 AM $ 0.112
+6.55%
$ 23.84 million $ 29.34 million
Aug 5, 3 AM $ 0.105
+4.14%
$ 22.38 million $ 25.61 million
Aug 5, 2 AM $ 0.101
+4.88%
$ 21.49 million $ 23.31 million
Aug 5, 1 AM $ 0.0959
-1.01%
$ 20.49 million $ 22.15 million
Aug 5, 12 AM $ 0.0969
+2.68%
$ 20.7 million $ 21.78 million
Aug 4, 11 PM $ 0.0943
+0.27%
$ 20.16 million $ 21.31 million
Aug 4, 10 PM $ 0.0941
-1.63%
$ 20.1 million $ 20.76 million
Aug 4, 9 PM $ 0.0956
-1.61%
$ 20.44 million $ 19.71 million
Aug 4, 8 PM $ 0.0972
-4.51%
$ 20.77 million $ 19.34 million
Aug 4, 7 PM $ 0.102
+4.58%
$ 21.75 million $ 18.45 million
Aug 4, 6 PM $ 0.0973
+2.31%
$ 20.8 million $ 16.44 million
Aug 4, 5 PM $ 0.0951
+1.10%
$ 20.33 million $ 14.29 million
Aug 4, 4 PM $ 0.0941
-3.68%
$ 20.11 million $ 13.67 million
Aug 4, 3 PM $ 0.0977
+12.42%
$ 20.88 million $ 11.1 million
Aug 4, 2 PM $ 0.0869
+1.99%
$ 18.57 million $ 8.35 million
Aug 4, 1 PM $ 0.0852
-2.17%
$ 18.21 million $ 8.51 million
Aug 4, 12 PM $ 0.0871
+1.32%
$ 18.61 million $ 8.63 million
Aug 4, 11 AM $ 0.086
-1.00%
$ 18.37 million $ 8.62 million
Aug 4, 10 AM $ 0.0869
-1.13%
$ 18.56 million $ 8.77 million