Synapse Historical Data

SYN Page 93
Download
Date Close Price change Market cap Trading volume
Feb 5, 9 AM $ 0.0786
-0.88%
$ 16.38 million $ 28.34 million
Feb 5, 8 AM $ 0.0793
+0.49%
$ 16.53 million $ 31.92 million
Feb 5, 7 AM $ 0.0789
+3.53%
$ 16.43 million $ 34.26 million
Feb 5, 6 AM $ 0.0762
-1.19%
$ 15.87 million $ 37.62 million
Feb 5, 5 AM $ 0.0772
-0.95%
$ 16.06 million $ 41.26 million
Feb 5, 4 AM $ 0.0779
-3.26%
$ 16.22 million $ 42.09 million
Feb 5, 3 AM $ 0.0805
-1.76%
$ 16.77 million $ 42.16 million
Feb 5, 2 AM $ 0.082
-0.23%
$ 17.06 million $ 41.91 million
Feb 5, 1 AM $ 0.0822
-3.31%
$ 17.1 million $ 41.75 million
Feb 5, 12 AM $ 0.085
+1.63%
$ 17.69 million $ 41.62 million
Feb 4, 11 PM $ 0.0836
+1.27%
$ 17.41 million $ 40.99 million
Feb 4, 10 PM $ 0.0826
-4.97%
$ 17.19 million $ 40.71 million
Feb 4, 9 PM $ 0.0869
+2.09%
$ 18.08 million $ 39.5 million
Feb 4, 8 PM $ 0.0851
+2.49%
$ 17.74 million $ 37.99 million
Feb 4, 7 PM $ 0.083
+5.95%
$ 17.29 million $ 35.95 million
Feb 4, 6 PM $ 0.0783
-0.75%
$ 16.35 million $ 33.33 million
Feb 4, 5 PM $ 0.0789
-8.26%
$ 16.45 million $ 32.57 million
Feb 4, 4 PM $ 0.086
-3.85%
$ 17.88 million $ 31.25 million
Feb 4, 3 PM $ 0.0895
+3.03%
$ 18.63 million $ 30.74 million
Feb 4, 2 PM $ 0.0868
-3.11%
$ 18.08 million $ 30.11 million
Feb 4, 1 PM $ 0.0896
+1.67%
$ 18.65 million $ 29.09 million
Feb 4, 12 PM $ 0.0881
+0.24%
$ 18.34 million $ 27.32 million
Feb 4, 11 AM $ 0.0878
+3.81%
$ 18.28 million $ 25.75 million
Feb 4, 10 AM $ 0.0846
-5.27%
$ 17.61 million $ 24.07 million
Feb 4, 9 AM $ 0.0893
-2.95%
$ 18.59 million $ 26.18 million
Feb 4, 8 AM $ 0.092
-3.88%
$ 19.22 million $ 23.98 million
Feb 4, 7 AM $ 0.0957
+0.59%
$ 19.93 million $ 21.82 million
Feb 4, 6 AM $ 0.0951
+19.33%
$ 19.81 million $ 18.26 million
Feb 4, 5 AM $ 0.0797
+3.64%
$ 16.57 million $ 13.51 million
Feb 4, 4 AM $ 0.0769
+1.99%
$ 16.04 million $ 12.35 million
Feb 4, 3 AM $ 0.0754
+2.29%
$ 15.7 million $ 12.23 million
Feb 4, 2 AM $ 0.0737
-1.24%
$ 15.35 million $ 12.37 million
Feb 4, 1 AM $ 0.0747
-1.37%
$ 15.54 million $ 12.43 million
Feb 4, 12 AM $ 0.0757
+5.20%
$ 15.76 million $ 12.52 million
Feb 3, 11 PM $ 0.072
+1.34%
$ 14.98 million $ 13.52 million
Feb 3, 10 PM $ 0.071
-1.65%
$ 14.78 million $ 13.34 million
Feb 3, 9 PM $ 0.0722
-1.41%
$ 15.04 million $ 13.5 million
Feb 3, 8 PM $ 0.0732
+4.13%
$ 15.25 million $ 13.63 million
Feb 3, 7 PM $ 0.0703
+2.38%
$ 14.64 million $ 13.55 million
Feb 3, 6 PM $ 0.0687
-2.18%
$ 14.3 million $ 13.47 million
Feb 3, 5 PM $ 0.0702
-1.93%
$ 14.62 million $ 13.56 million
Feb 3, 4 PM $ 0.0716
-2.85%
$ 14.91 million $ 13.61 million
Feb 3, 3 PM $ 0.0737
+5.41%
$ 15.35 million $ 13.86 million
Feb 3, 2 PM $ 0.0699
-2.85%
$ 14.56 million $ 13.37 million
Feb 3, 1 PM $ 0.072
+0.11%
$ 14.98 million $ 13.71 million
Feb 3, 12 PM $ 0.0719
-1.96%
$ 14.96 million $ 13.9 million
Feb 3, 11 AM $ 0.0733
-6.01%
$ 15.29 million $ 13.89 million
Feb 3, 10 AM $ 0.078
+5.22%
$ 16.21 million $ 13.46 million
Feb 3, 9 AM $ 0.0741
+5.01%
$ 15.52 million $ 10.1 million
Feb 3, 8 AM $ 0.0706
-4.46%
$ 14.7 million $ 9.04 million