Synapse Historical Data

SYN Page 6
Download
Date Close Price change Market cap Trading volume
Aug 2, 9 AM $ 0.0952
+5.12%
$ 20.33 million $ 27.96 million
Aug 2, 8 AM $ 0.0905
-2.96%
$ 19.34 million $ 28 million
Aug 2, 7 AM $ 0.0933
+2.84%
$ 19.93 million $ 29.32 million
Aug 2, 6 AM $ 0.0907
+0.73%
$ 19.38 million $ 31.79 million
Aug 2, 5 AM $ 0.0901
-1.46%
$ 19.24 million $ 31.55 million
Aug 2, 4 AM $ 0.0914
+2.46%
$ 19.53 million $ 31.86 million
Aug 2, 3 AM $ 0.0892
-2.43%
$ 19.06 million $ 31.35 million
Aug 2, 2 AM $ 0.0914
+2.00%
$ 19.53 million $ 31.28 million
Aug 2, 1 AM $ 0.0896
+1.55%
$ 19.15 million $ 31.62 million
Aug 2, 12 AM $ 0.0882
+0.55%
$ 18.86 million $ 32.69 million
Aug 1, 11 PM $ 0.0878
-1.40%
$ 18.75 million $ 32.42 million
Aug 1, 10 PM $ 0.089
-0.39%
$ 19.02 million $ 32.14 million
Aug 1, 9 PM $ 0.0894
+0.97%
$ 19.09 million $ 31.97 million
Aug 1, 8 PM $ 0.0885
-0.61%
$ 18.91 million $ 31.72 million
Aug 1, 7 PM $ 0.089
+0.78%
$ 19.03 million $ 31.62 million
Aug 1, 6 PM $ 0.0884
-0.17%
$ 18.88 million $ 31.34 million
Aug 1, 5 PM $ 0.0885
-1.63%
$ 18.91 million $ 30.9 million
Aug 1, 4 PM $ 0.09
+0.86%
$ 19.22 million $ 31.09 million
Aug 1, 3 PM $ 0.0892
+0.76%
$ 19.06 million $ 30.74 million
Aug 1, 2 PM $ 0.0885
-3.31%
$ 18.92 million $ 29.46 million
Aug 1, 1 PM $ 0.0916
-6.17%
$ 19.56 million $ 28.39 million
Aug 1, 12 PM $ 0.0976
-7.29%
$ 20.85 million $ 27.79 million
Aug 1, 11 AM $ 0.105
+1.13%
$ 22.49 million $ 27.77 million
Aug 1, 10 AM $ 0.104
+19.21%
$ 22.24 million $ 23.69 million
Aug 1, 9 AM $ 0.0873
-3.50%
$ 18.66 million $ 18.81 million
Aug 1, 8 AM $ 0.0905
-1.98%
$ 19.33 million $ 17.84 million
Aug 1, 7 AM $ 0.0923
-12.04%
$ 19.72 million $ 16.77 million
Aug 1, 6 AM $ 0.105
+0.80%
$ 22.42 million $ 14.2 million
Aug 1, 5 AM $ 0.104
+1.21%
$ 22.25 million $ 14.74 million
Aug 1, 4 AM $ 0.103
-1.61%
$ 21.98 million $ 14.57 million
Aug 1, 3 AM $ 0.105
-0.14%
$ 22.34 million $ 15.13 million
Aug 1, 2 AM $ 0.105
-2.89%
$ 22.37 million $ 15.33 million
Aug 1, 1 AM $ 0.108
+10.65%
$ 23.03 million $ 15.01 million
Aug 1, 12 AM $ 0.0974
-3.66%
$ 20.82 million $ 13.88 million
Jul 31, 11 PM $ 0.101
+1.58%
$ 21.61 million $ 15.18 million
Jul 31, 10 PM $ 0.0996
+1.15%
$ 21.28 million $ 15.63 million
Jul 31, 9 PM $ 0.0984
-0.60%
$ 21.04 million $ 15.98 million
Jul 31, 8 PM $ 0.099
-2.20%
$ 21.16 million $ 16.25 million
Jul 31, 7 PM $ 0.101
-1.24%
$ 21.64 million $ 16.72 million
Jul 31, 6 PM $ 0.103
-2.98%
$ 21.91 million $ 17.01 million
Jul 31, 5 PM $ 0.106
+0.49%
$ 22.58 million $ 17.01 million
Jul 31, 4 PM $ 0.105
+5.62%
$ 22.47 million $ 16.47 million
Jul 31, 3 PM $ 0.0996
-0.95%
$ 21.28 million $ 15.91 million
Jul 31, 2 PM $ 0.101
-0.03%
$ 21.48 million $ 16.16 million
Jul 31, 1 PM $ 0.101
+0.56%
$ 21.49 million $ 15.98 million
Jul 31, 12 PM $ 0.1
+0.48%
$ 21.37 million $ 15.91 million
Jul 31, 11 AM $ 0.0995
-0.44%
$ 21.27 million $ 16 million
Jul 31, 10 AM $ 0.1
-3.25%
$ 21.36 million $ 16.01 million
Jul 31, 9 AM $ 0.103
+0.57%
$ 22.08 million $ 16.02 million
Jul 31, 8 AM $ 0.103
-1.49%
$ 21.96 million $ 15.89 million