Synapse Historical Data

SYN Page 21
Download
Date Close Price change Market cap Trading volume
Apr 4, 2 PM $ 0.0523
-1.88%
$ 10.89 million $ 4.76 million
Apr 4, 1 PM $ 0.0533
-1.18%
$ 11.1 million $ 5.03 million
Apr 4, 12 PM $ 0.054
-1.62%
$ 11.23 million $ 5.86 million
Apr 4, 11 AM $ 0.0548
+0.31%
$ 11.42 million $ 6 million
Apr 4, 10 AM $ 0.0547
-1.02%
$ 11.38 million $ 6.22 million
Apr 4, 9 AM $ 0.0552
-0.71%
$ 11.5 million $ 6.45 million
Apr 4, 8 AM $ 0.0556
-0.32%
$ 11.58 million $ 7 million
Apr 4, 7 AM $ 0.0558
+0.25%
$ 11.62 million $ 7.37 million
Apr 4, 6 AM $ 0.0555
+2.33%
$ 11.56 million $ 7.8 million
Apr 4, 5 AM $ 0.0542
-1.98%
$ 11.29 million $ 8.13 million
Apr 4, 4 AM $ 0.0553
-0.62%
$ 11.52 million $ 9.88 million
Apr 4, 3 AM $ 0.0557
+0.44%
$ 11.59 million $ 10.61 million
Apr 4, 2 AM $ 0.0554
+2.17%
$ 11.54 million $ 11.1 million
Apr 4, 1 AM $ 0.0543
+1.50%
$ 11.3 million $ 12.09 million
Apr 4, 12 AM $ 0.0535
-0.16%
$ 11.13 million $ 14.7 million
Apr 3, 11 PM $ 0.0536
-1.41%
$ 11.15 million $ 15.51 million
Apr 3, 10 PM $ 0.0543
-0.23%
$ 11.31 million $ 16.35 million
Apr 3, 9 PM $ 0.0545
+1.27%
$ 11.34 million $ 17.48 million
Apr 3, 8 PM $ 0.0538
-0.25%
$ 11.19 million $ 22.26 million
Apr 3, 7 PM $ 0.0539
+1.12%
$ 11.22 million $ 26.07 million
Apr 3, 6 PM $ 0.0533
+0.49%
$ 11.1 million $ 26.08 million
Apr 3, 5 PM $ 0.053
-1.22%
$ 11.04 million $ 26.08 million
Apr 3, 4 PM $ 0.0537
+1.79%
$ 11.18 million $ 26.47 million
Apr 3, 3 PM $ 0.0528
-2.74%
$ 10.98 million $ 28.11 million
Apr 3, 2 PM $ 0.0542
-1.27%
$ 11.29 million $ 28.26 million
Apr 3, 1 PM $ 0.0549
+5.29%
$ 11.43 million $ 28 million
Apr 3, 12 PM $ 0.0522
-1.42%
$ 10.86 million $ 26.82 million
Apr 3, 11 AM $ 0.0529
+2.41%
$ 11.02 million $ 26.71 million
Apr 3, 10 AM $ 0.0517
-2.37%
$ 10.76 million $ 26.3 million
Apr 3, 9 AM $ 0.0529
-0.46%
$ 11.02 million $ 26.11 million
Apr 3, 8 AM $ 0.0531
-4.81%
$ 11.06 million $ 25.86 million
Apr 3, 7 AM $ 0.0558
-2.98%
$ 11.62 million $ 25.61 million
Apr 3, 6 AM $ 0.0575
-0.53%
$ 11.98 million $ 25.27 million
Apr 3, 5 AM $ 0.0578
-1.63%
$ 12.04 million $ 23.47 million
Apr 3, 4 AM $ 0.0588
-0.09%
$ 12.24 million $ 23.09 million
Apr 3, 3 AM $ 0.0589
-0.89%
$ 12.25 million $ 22.21 million
Apr 3, 2 AM $ 0.0594
-3.71%
$ 12.36 million $ 21.8 million
Apr 3, 1 AM $ 0.0617
+8.91%
$ 12.84 million $ 20.96 million
Apr 3, 12 AM $ 0.0567
-1.69%
$ 11.8 million $ 17.72 million
Apr 2, 11 PM $ 0.0576
-1.50%
$ 11.99 million $ 16.92 million
Apr 2, 10 PM $ 0.0585
+3.62%
$ 12.17 million $ 16.07 million
Apr 2, 9 PM $ 0.0564
-5.36%
$ 11.74 million $ 14.72 million
Apr 2, 8 PM $ 0.0595
+15.89%
$ 12.39 million $ 9.91 million
Apr 2, 7 PM $ 0.0513
+0.86%
$ 10.69 million $ 5.95 million
Apr 2, 6 PM $ 0.0509
+1.48%
$ 10.59 million $ 5.97 million
Apr 2, 5 PM $ 0.0501
-2.43%
$ 10.44 million $ 5.79 million
Apr 2, 4 PM $ 0.0513
+3.41%
$ 10.69 million $ 5.41 million
Apr 2, 3 PM $ 0.0496
+3.29%
$ 10.34 million $ 3.68 million
Apr 2, 2 PM $ 0.0481
+1.60%
$ 10.01 million $ 3.33 million
Apr 2, 1 PM $ 0.0473
-0.69%
$ 9.85 million $ 3.32 million