Synapse Historical Data

SYN Page 5
Download
Date Close Price change Market cap Trading volume
Jun 5, 10 AM $ 0.0434
-1.54%
$ 9.27 million $ 4.64 million
Jun 5, 9 AM $ 0.0441
+1.22%
$ 9.42 million $ 4.82 million
Jun 5, 8 AM $ 0.0436
-1.06%
$ 9.31 million $ 5.14 million
Jun 5, 7 AM $ 0.044
-0.22%
$ 9.41 million $ 5.57 million
Jun 5, 6 AM $ 0.0441
-0.97%
$ 9.43 million $ 5.95 million
Jun 5, 5 AM $ 0.0445
-0.73%
$ 9.52 million $ 6.49 million
Jun 5, 4 AM $ 0.0449
+0.80%
$ 9.59 million $ 6.52 million
Jun 5, 3 AM $ 0.0445
-1.63%
$ 9.51 million $ 6.66 million
Jun 5, 2 AM $ 0.0453
-1.66%
$ 9.67 million $ 7.13 million
Jun 5, 1 AM $ 0.046
+0.49%
$ 9.83 million $ 7.37 million
Jun 5, 12 AM $ 0.0458
+1.29%
$ 9.79 million $ 7.47 million
Jun 4, 11 PM $ 0.0452
+0.20%
$ 9.66 million $ 7.52 million
Jun 4, 10 PM $ 0.0451
-0.07%
$ 9.64 million $ 7.6 million
Jun 4, 9 PM $ 0.0452
-4.89%
$ 9.65 million $ 7.71 million
Jun 4, 8 PM $ 0.0475
+0.22%
$ 10.14 million $ 8.26 million
Jun 4, 7 PM $ 0.0474
-0.38%
$ 10.12 million $ 9.01 million
Jun 4, 6 PM $ 0.0476
+0.69%
$ 10.17 million $ 10.24 million
Jun 4, 5 PM $ 0.0473
+2.29%
$ 10.1 million $ 10.14 million
Jun 4, 4 PM $ 0.0462
-1.29%
$ 9.88 million $ 10.05 million
Jun 4, 3 PM $ 0.0468
-1.99%
$ 10 million $ 10.02 million
Jun 4, 2 PM $ 0.0478
-1.19%
$ 10.21 million $ 9.93 million
Jun 4, 1 PM $ 0.0483
-0.32%
$ 10.33 million $ 9.89 million
Jun 4, 12 PM $ 0.0485
+0.73%
$ 10.36 million $ 9.66 million
Jun 4, 11 AM $ 0.0482
-0.11%
$ 10.29 million $ 9.48 million
Jun 4, 10 AM $ 0.0482
+0.83%
$ 10.3 million $ 9.21 million
Jun 4, 9 AM $ 0.0478
-3.07%
$ 10.22 million $ 9.02 million
Jun 4, 8 AM $ 0.0493
+2.44%
$ 10.54 million $ 8.62 million
Jun 4, 7 AM $ 0.0482
-1.26%
$ 10.29 million $ 8.09 million
Jun 4, 6 AM $ 0.0488
+1.93%
$ 10.42 million $ 7.8 million
Jun 4, 5 AM $ 0.0478
+1.71%
$ 10.22 million $ 6.99 million
Jun 4, 4 AM $ 0.047
-0.46%
$ 10.05 million $ 6.86 million
Jun 4, 3 AM $ 0.0473
+4.39%
$ 10.1 million $ 6.64 million
Jun 4, 2 AM $ 0.0453
-1.77%
$ 9.68 million $ 6.04 million
Jun 4, 1 AM $ 0.0461
-0.68%
$ 9.85 million $ 5.72 million
Jun 4, 12 AM $ 0.0464
-1.30%
$ 9.92 million $ 5.52 million
Jun 3, 11 PM $ 0.047
-2.79%
$ 10.05 million $ 5.43 million
Jun 3, 10 PM $ 0.0484
-1.56%
$ 10.34 million $ 5.32 million
Jun 3, 9 PM $ 0.0491
+1.25%
$ 10.5 million $ 5.2 million
Jun 3, 8 PM $ 0.0485
-0.79%
$ 10.37 million $ 4.52 million
Jun 3, 7 PM $ 0.0489
+3.91%
$ 10.45 million $ 3.7 million
Jun 3, 6 PM $ 0.0471
+4.14%
$ 10.06 million $ 2.41 million
Jun 3, 5 PM $ 0.0452
+0.69%
$ 9.66 million $ 2.18 million
Jun 3, 4 PM $ 0.0449
-0.77%
$ 9.59 million $ 2.13 million
Jun 3, 3 PM $ 0.0452
-1.03%
$ 9.67 million $ 2.04 million
Jun 3, 2 PM $ 0.0457
-0.31%
$ 9.77 million $ 2.03 million
Jun 3, 1 PM $ 0.0458
-0.58%
$ 9.8 million $ 2.02 million
Jun 3, 12 PM $ 0.0461
+0.26%
$ 9.85 million $ 1.96 million
Jun 3, 11 AM $ 0.046
-0.49%
$ 9.83 million $ 1.97 million
Jun 3, 10 AM $ 0.0462
+1.30%
$ 9.88 million $ 1.92 million
Jun 3, 9 AM $ 0.0456
+0.03%
$ 9.75 million $ 1.84 million