Synapse Historical Data

SYN Page 94
Download
Date Close Price change Market cap Trading volume
Feb 3, 8 AM $ 0.0706
-4.46%
$ 14.7 million $ 9.04 million
Feb 3, 7 AM $ 0.0739
+6.23%
$ 15.54 million $ 9.06 million
Feb 3, 6 AM $ 0.0696
-1.19%
$ 14.49 million $ 8.78 million
Feb 3, 5 AM $ 0.0704
-1.28%
$ 14.68 million $ 9.21 million
Feb 3, 4 AM $ 0.0713
-0.67%
$ 14.87 million $ 9.4 million
Feb 3, 3 AM $ 0.0718
+0.92%
$ 14.95 million $ 9.87 million
Feb 3, 2 AM $ 0.0711
-2.16%
$ 14.81 million $ 9.97 million
Feb 3, 1 AM $ 0.0727
-1.20%
$ 15.14 million $ 10.35 million
Feb 3, 12 AM $ 0.0736
+1.11%
$ 15.28 million $ 10.44 million
Feb 2, 11 PM $ 0.0728
-0.28%
$ 15.16 million $ 9.66 million
Feb 2, 10 PM $ 0.073
+0.42%
$ 15.2 million $ 10.09 million
Feb 2, 9 PM $ 0.0727
+1.34%
$ 15.13 million $ 10.25 million
Feb 2, 8 PM $ 0.0717
-2.26%
$ 14.93 million $ 10.4 million
Feb 2, 7 PM $ 0.0734
-1.12%
$ 15.28 million $ 10.91 million
Feb 2, 6 PM $ 0.0742
-1.19%
$ 15.45 million $ 12.14 million
Feb 2, 5 PM $ 0.0751
-0.70%
$ 15.64 million $ 13.74 million
Feb 2, 4 PM $ 0.0756
+0.38%
$ 15.74 million $ 14.27 million
Feb 2, 3 PM $ 0.0753
+1.50%
$ 15.68 million $ 14.62 million
Feb 2, 2 PM $ 0.0742
-0.95%
$ 15.45 million $ 15.6 million
Feb 2, 1 PM $ 0.0749
-0.98%
$ 15.6 million $ 16.29 million
Feb 2, 12 PM $ 0.0757
-0.89%
$ 15.75 million $ 16.76 million
Feb 2, 11 AM $ 0.0763
-0.36%
$ 15.91 million $ 17.23 million
Feb 2, 10 AM $ 0.0766
+0.33%
$ 15.95 million $ 18.07 million
Feb 2, 9 AM $ 0.0764
-0.26%
$ 15.9 million $ 19.17 million
Feb 2, 8 AM $ 0.0766
-0.69%
$ 15.94 million $ 19.73 million
Feb 2, 7 AM $ 0.0771
-0.94%
$ 16.04 million $ 20.19 million
Feb 2, 6 AM $ 0.0778
+4.48%
$ 16.21 million $ 20.34 million
Feb 2, 5 AM $ 0.0745
-1.76%
$ 15.49 million $ 20.55 million
Feb 2, 4 AM $ 0.0758
-2.95%
$ 15.78 million $ 22.05 million
Feb 2, 3 AM $ 0.0781
-1.82%
$ 16.26 million $ 22.83 million
Feb 2, 2 AM $ 0.0796
+1.16%
$ 16.57 million $ 24.2 million
Feb 2, 1 AM $ 0.0786
-0.04%
$ 16.37 million $ 24.64 million
Feb 2, 12 AM $ 0.0787
-2.06%
$ 16.38 million $ 26.58 million
Feb 1, 11 PM $ 0.0803
-1.47%
$ 16.72 million $ 29.89 million
Feb 1, 10 PM $ 0.0815
-0.11%
$ 16.97 million $ 39.22 million
Feb 1, 9 PM $ 0.0817
+0.95%
$ 17 million $ 39.6 million
Feb 1, 8 PM $ 0.0809
+0.05%
$ 16.81 million $ 40.7 million
Feb 1, 7 PM $ 0.0808
-2.98%
$ 16.83 million $ 41.78 million
Feb 1, 6 PM $ 0.0833
+9.10%
$ 17.35 million $ 43.02 million
Feb 1, 5 PM $ 0.0764
+0.05%
$ 15.86 million $ 42.6 million
Feb 1, 4 PM $ 0.0763
-2.85%
$ 15.89 million $ 44.69 million
Feb 1, 3 PM $ 0.0786
-0.99%
$ 16.36 million $ 46.21 million
Feb 1, 2 PM $ 0.0794
-2.57%
$ 16.52 million $ 47.04 million
Feb 1, 1 PM $ 0.0815
-2.66%
$ 16.96 million $ 49.23 million
Feb 1, 12 PM $ 0.0837
-2.79%
$ 17.42 million $ 51.42 million
Feb 1, 11 AM $ 0.0861
+1.17%
$ 17.83 million $ 54.02 million
Feb 1, 10 AM $ 0.0851
-6.31%
$ 17.73 million $ 55.52 million
Feb 1, 9 AM $ 0.0908
-1.46%
$ 18.85 million $ 57.07 million
Feb 1, 8 AM $ 0.0921
-1.57%
$ 19.18 million $ 59.03 million
Feb 1, 7 AM $ 0.0936
-0.17%
$ 19.48 million $ 60.69 million