Synapse Historical Data

SYN Page 12
Download
Date Close Price change Market cap Trading volume
Apr 23, 12 AM $ 0.0532
-0.13%
$ 11.08 million $ 1.89 million
Apr 22, 11 PM $ 0.0533
-0.59%
$ 11.1 million $ 1.81 million
Apr 22, 10 PM $ 0.0536
-1.54%
$ 11.16 million $ 1.79 million
Apr 22, 9 PM $ 0.0545
+0.41%
$ 11.34 million $ 1.79 million
Apr 22, 8 PM $ 0.0542
-1.45%
$ 11.29 million $ 1.78 million
Apr 22, 7 PM $ 0.055
-0.06%
$ 11.46 million $ 1.71 million
Apr 22, 6 PM $ 0.0551
+2.29%
$ 11.47 million $ 1.65 million
Apr 22, 5 PM $ 0.0538
+0.43%
$ 11.21 million $ 1.66 million
Apr 22, 4 PM $ 0.0536
-0.14%
$ 11.16 million $ 1.69 million
Apr 22, 3 PM $ 0.0537
-0.74%
$ 11.18 million $ 1.76 million
Apr 22, 2 PM $ 0.0541
+0.66%
$ 11.26 million $ 1.83 million
Apr 22, 1 PM $ 0.0537
+0.24%
$ 11.19 million $ 1.84 million
Apr 22, 12 PM $ 0.0536
-0.79%
$ 11.16 million $ 1.84 million
Apr 22, 11 AM $ 0.054
-0.13%
$ 11.25 million $ 1.87 million
Apr 22, 10 AM $ 0.0541
-0.45%
$ 11.26 million $ 1.88 million
Apr 22, 9 AM $ 0.0543
-0.42%
$ 11.31 million $ 1.88 million
Apr 22, 8 AM $ 0.0546
+1.67%
$ 11.36 million $ 1.88 million
Apr 22, 7 AM $ 0.0537
+0.61%
$ 11.17 million $ 1.56 million
Apr 22, 6 AM $ 0.0533
+0.06%
$ 11.11 million $ 1.82 million
Apr 22, 5 AM $ 0.0533
+0.93%
$ 11.1 million $ 1.8 million
Apr 22, 4 AM $ 0.0528
-0.49%
$ 11 million $ 1.84 million
Apr 22, 3 AM $ 0.0531
-0.65%
$ 11.05 million $ 1.84 million
Apr 22, 2 AM $ 0.0534
+0.18%
$ 11.12 million $ 1.83 million
Apr 22, 1 AM $ 0.0533
+0.87%
$ 11.1 million $ 1.85 million
Apr 22, 12 AM $ 0.0529
+0.29%
$ 11 million $ 1.96 million
Apr 21, 11 PM $ 0.0527
+0.29%
$ 10.97 million $ 1.96 million
Apr 21, 10 PM $ 0.0525
-0.23%
$ 10.94 million $ 2 million
Apr 21, 9 PM $ 0.0527
+0.16%
$ 10.97 million $ 2.03 million
Apr 21, 8 PM $ 0.0526
+1.88%
$ 10.95 million $ 2.04 million
Apr 21, 7 PM $ 0.0516
-0.85%
$ 10.75 million $ 2.01 million
Apr 21, 6 PM $ 0.0521
+0.06%
$ 10.84 million $ 2 million
Apr 21, 5 PM $ 0.052
-0.65%
$ 10.83 million $ 1.99 million
Apr 21, 4 PM $ 0.0524
-0.97%
$ 10.9 million $ 1.97 million
Apr 21, 3 PM $ 0.0529
-0.11%
$ 11.01 million $ 1.99 million
Apr 21, 2 PM $ 0.0529
+0.88%
$ 11.02 million $ 2.04 million
Apr 21, 1 PM $ 0.0525
-0.51%
$ 10.92 million $ 2.22 million
Apr 21, 12 PM $ 0.0527
-0.23%
$ 10.98 million $ 2.27 million
Apr 21, 11 AM $ 0.0529
+0.24%
$ 11.01 million $ 2.37 million
Apr 21, 10 AM $ 0.0527
-0.30%
$ 10.98 million $ 2.35 million
Apr 21, 9 AM $ 0.0529
+0.28%
$ 11.01 million $ 2.35 million
Apr 21, 8 AM $ 0.0528
-0.40%
$ 10.98 million $ 2.36 million
Apr 21, 7 AM $ 0.053
+1.28%
$ 11.03 million $ 2.4 million
Apr 21, 6 AM $ 0.0523
+0.56%
$ 10.89 million $ 2.32 million
Apr 21, 5 AM $ 0.052
-0.90%
$ 10.83 million $ 2.76 million
Apr 21, 4 AM $ 0.0525
-0.06%
$ 10.93 million $ 2.77 million
Apr 21, 3 AM $ 0.0525
-0.25%
$ 10.93 million $ 2.78 million
Apr 21, 2 AM $ 0.0526
-0.03%
$ 10.96 million $ 2.79 million
Apr 21, 1 AM $ 0.0527
+0.05%
$ 10.96 million $ 2.81 million
Apr 21, 12 AM $ 0.0528
+0.44%
$ 10.99 million $ 2.81 million
Apr 20, 11 PM $ 0.0526
-0.27%
$ 10.94 million $ 2.81 million