Synapse Historical Data

SYN Page 5
Download
Date Close Price change Market cap Trading volume
Aug 4, 10 AM $ 0.0869
-1.13%
$ 18.56 million $ 8.77 million
Aug 4, 9 AM $ 0.0878
+1.84%
$ 18.77 million $ 8.71 million
Aug 4, 8 AM $ 0.0862
+0.12%
$ 18.43 million $ 8.84 million
Aug 4, 7 AM $ 0.0861
-1.56%
$ 18.41 million $ 9.57 million
Aug 4, 6 AM $ 0.0875
+1.79%
$ 18.7 million $ 9.91 million
Aug 4, 5 AM $ 0.086
+1.01%
$ 18.37 million $ 9.53 million
Aug 4, 4 AM $ 0.0851
-0.40%
$ 18.19 million $ 10.22 million
Aug 4, 3 AM $ 0.0855
+1.93%
$ 18.26 million $ 10.75 million
Aug 4, 2 AM $ 0.0838
-0.87%
$ 17.91 million $ 11.28 million
Aug 4, 1 AM $ 0.0846
-0.44%
$ 18.07 million $ 11.73 million
Aug 4, 12 AM $ 0.0849
-0.45%
$ 18.15 million $ 12.36 million
Aug 3, 11 PM $ 0.0853
-0.08%
$ 18.23 million $ 12.67 million
Aug 3, 10 PM $ 0.0854
-0.27%
$ 18.24 million $ 12.82 million
Aug 3, 9 PM $ 0.0856
-0.13%
$ 18.29 million $ 13.06 million
Aug 3, 8 PM $ 0.0857
+0.89%
$ 18.32 million $ 13.35 million
Aug 3, 7 PM $ 0.085
-1.77%
$ 18.16 million $ 14.45 million
Aug 3, 6 PM $ 0.0865
-0.96%
$ 18.48 million $ 14.71 million
Aug 3, 5 PM $ 0.0873
+0.30%
$ 18.66 million $ 14.72 million
Aug 3, 4 PM $ 0.0871
+3.12%
$ 18.61 million $ 14.61 million
Aug 3, 3 PM $ 0.0844
-1.44%
$ 18.04 million $ 14.81 million
Aug 3, 2 PM $ 0.0857
-0.47%
$ 18.3 million $ 15.11 million
Aug 3, 1 PM $ 0.0861
-1.71%
$ 18.39 million $ 15.29 million
Aug 3, 12 PM $ 0.0876
+1.05%
$ 18.71 million $ 15.37 million
Aug 3, 11 AM $ 0.0867
-0.56%
$ 18.52 million $ 15.4 million
Aug 3, 10 AM $ 0.0871
+1.46%
$ 18.62 million $ 15.74 million
Aug 3, 9 AM $ 0.0859
-1.50%
$ 18.35 million $ 16.55 million
Aug 3, 8 AM $ 0.0872
+0.41%
$ 18.63 million $ 17.31 million
Aug 3, 7 AM $ 0.0868
+0.42%
$ 18.55 million $ 16.99 million
Aug 3, 6 AM $ 0.0865
+1.81%
$ 18.47 million $ 17.04 million
Aug 3, 5 AM $ 0.0849
+0.99%
$ 18.14 million $ 16.69 million
Aug 3, 4 AM $ 0.0841
+1.00%
$ 17.97 million $ 16.15 million
Aug 3, 3 AM $ 0.0833
+0.36%
$ 17.79 million $ 15.81 million
Aug 3, 2 AM $ 0.0829
-0.97%
$ 17.72 million $ 15.56 million
Aug 3, 1 AM $ 0.0838
-4.12%
$ 17.9 million $ 15.48 million
Aug 3, 12 AM $ 0.0874
-2.00%
$ 18.67 million $ 15.29 million
Aug 2, 11 PM $ 0.0891
-1.36%
$ 19.05 million $ 15.55 million
Aug 2, 10 PM $ 0.0904
-1.57%
$ 19.31 million $ 15.9 million
Aug 2, 9 PM $ 0.0918
-2.34%
$ 19.62 million $ 16.12 million
Aug 2, 8 PM $ 0.094
+1.50%
$ 20.09 million $ 16.18 million
Aug 2, 7 PM $ 0.0926
+1.32%
$ 19.79 million $ 15.1 million
Aug 2, 6 PM $ 0.0914
+0.18%
$ 19.54 million $ 15.08 million
Aug 2, 5 PM $ 0.0913
+1.09%
$ 19.5 million $ 15.74 million
Aug 2, 4 PM $ 0.0903
+2.09%
$ 19.29 million $ 16.1 million
Aug 2, 3 PM $ 0.0884
-1.01%
$ 18.9 million $ 16.14 million
Aug 2, 2 PM $ 0.0893
-0.86%
$ 19.09 million $ 17.37 million
Aug 2, 1 PM $ 0.0901
-1.89%
$ 19.26 million $ 18.64 million
Aug 2, 12 PM $ 0.0919
-0.33%
$ 19.63 million $ 19.86 million
Aug 2, 11 AM $ 0.0922
+0.16%
$ 19.69 million $ 20.71 million
Aug 2, 10 AM $ 0.092
-3.31%
$ 19.66 million $ 24.48 million
Aug 2, 9 AM $ 0.0952
+5.12%
$ 20.33 million $ 27.96 million