Synapse Historical Data

SYN Page 7
Download
Date Close Price change Market cap Trading volume
Jul 31, 8 AM $ 0.103
-1.49%
$ 21.96 million $ 15.89 million
Jul 31, 7 AM $ 0.104
-2.78%
$ 22.29 million $ 15.77 million
Jul 31, 6 AM $ 0.107
+0.35%
$ 22.92 million $ 15.83 million
Jul 31, 5 AM $ 0.107
+2.85%
$ 22.85 million $ 15.41 million
Jul 31, 4 AM $ 0.104
+0.55%
$ 22.21 million $ 15.21 million
Jul 31, 3 AM $ 0.103
-3.06%
$ 22.09 million $ 14.82 million
Jul 31, 2 AM $ 0.107
+0.90%
$ 22.79 million $ 14.75 million
Jul 31, 1 AM $ 0.106
-4.55%
$ 22.58 million $ 14.36 million
Jul 31, 12 AM $ 0.111
+4.22%
$ 23.66 million $ 13.94 million
Jul 30, 11 PM $ 0.106
-1.68%
$ 22.7 million $ 12.39 million
Jul 30, 10 PM $ 0.108
+0.59%
$ 23.09 million $ 11.93 million
Jul 30, 9 PM $ 0.107
-0.72%
$ 22.95 million $ 11.63 million
Jul 30, 8 PM $ 0.108
-3.23%
$ 23.12 million $ 11.37 million
Jul 30, 7 PM $ 0.112
-0.37%
$ 23.89 million $ 11.02 million
Jul 30, 6 PM $ 0.112
-1.57%
$ 23.98 million $ 10.85 million
Jul 30, 5 PM $ 0.114
-1.07%
$ 24.36 million $ 10.84 million
Jul 30, 4 PM $ 0.115
-3.06%
$ 24.63 million $ 10.8 million
Jul 30, 3 PM $ 0.119
+0.22%
$ 25.4 million $ 10.86 million
Jul 30, 2 PM $ 0.119
+1.00%
$ 25.35 million $ 10.46 million
Jul 30, 1 PM $ 0.117
+0.52%
$ 25.1 million $ 10.32 million
Jul 30, 12 PM $ 0.117
+1.09%
$ 24.97 million $ 9.97 million
Jul 30, 11 AM $ 0.116
-2.21%
$ 24.7 million $ 9.41 million
Jul 30, 10 AM $ 0.118
-1.09%
$ 25.26 million $ 9.01 million
Jul 30, 9 AM $ 0.12
-1.13%
$ 25.54 million $ 8.85 million
Jul 30, 8 AM $ 0.121
+0.09%
$ 25.83 million $ 8.89 million
Jul 30, 7 AM $ 0.121
-2.62%
$ 25.81 million $ 8.86 million
Jul 30, 6 AM $ 0.124
+2.04%
$ 26.5 million $ 8.77 million
Jul 30, 5 AM $ 0.122
-1.37%
$ 25.97 million $ 8.62 million
Jul 30, 4 AM $ 0.123
-1.29%
$ 26.33 million $ 8.79 million
Jul 30, 3 AM $ 0.125
-1.99%
$ 26.68 million $ 8.88 million
Jul 30, 2 AM $ 0.127
-2.07%
$ 27.22 million $ 9.25 million
Jul 30, 1 AM $ 0.13
-0.67%
$ 27.79 million $ 9.53 million
Jul 30, 12 AM $ 0.131
-0.88%
$ 27.98 million $ 9.87 million
Jul 29, 11 PM $ 0.132
-0.01%
$ 28.23 million $ 10.31 million
Jul 29, 10 PM $ 0.132
+0.00%
$ 28.23 million $ 10.77 million
Jul 29, 9 PM $ 0.132
+3.49%
$ 28.23 million $ 10.89 million
Jul 29, 8 PM $ 0.128
+0.75%
$ 27.27 million $ 10.73 million
Jul 29, 7 PM $ 0.127
-1.44%
$ 27.07 million $ 10.59 million
Jul 29, 6 PM $ 0.129
-0.66%
$ 27.47 million $ 11.12 million
Jul 29, 5 PM $ 0.129
-0.54%
$ 27.65 million $ 11.03 million
Jul 29, 4 PM $ 0.13
+2.00%
$ 27.8 million $ 11.19 million
Jul 29, 3 PM $ 0.128
-0.72%
$ 27.26 million $ 11.18 million
Jul 29, 2 PM $ 0.128
-1.24%
$ 27.46 million $ 11.26 million
Jul 29, 1 PM $ 0.13
-1.14%
$ 27.8 million $ 11.63 million
Jul 29, 12 PM $ 0.132
-0.54%
$ 28.12 million $ 11.91 million
Jul 29, 11 AM $ 0.132
+0.24%
$ 28.27 million $ 12.51 million
Jul 29, 10 AM $ 0.132
-0.07%
$ 28.21 million $ 13.3 million
Jul 29, 9 AM $ 0.132
-1.69%
$ 28.22 million $ 14.08 million
Jul 29, 8 AM $ 0.134
-0.39%
$ 28.71 million $ 15.41 million
Jul 29, 7 AM $ 0.135
+0.51%
$ 28.82 million $ 15.87 million