Synapse Historical Data

SYN Page 22
Download
Date Close Price change Market cap Trading volume
Apr 2, 1 PM $ 0.0473
-0.69%
$ 9.85 million $ 3.32 million
Apr 2, 12 PM $ 0.0476
-0.43%
$ 9.92 million $ 3.19 million
Apr 2, 11 AM $ 0.0478
-0.15%
$ 9.96 million $ 3.16 million
Apr 2, 10 AM $ 0.0479
-0.75%
$ 9.97 million $ 3.13 million
Apr 2, 9 AM $ 0.0483
-0.21%
$ 10.05 million $ 3.06 million
Apr 2, 8 AM $ 0.0484
+1.87%
$ 10.07 million $ 2.84 million
Apr 2, 7 AM $ 0.0475
-0.18%
$ 9.89 million $ 2.77 million
Apr 2, 6 AM $ 0.0476
+0.80%
$ 9.9 million $ 2.7 million
Apr 2, 5 AM $ 0.0472
+0.50%
$ 9.82 million $ 2.63 million
Apr 2, 4 AM $ 0.047
-1.91%
$ 9.78 million $ 2.6 million
Apr 2, 3 AM $ 0.0479
-0.46%
$ 9.97 million $ 2.48 million
Apr 2, 2 AM $ 0.0481
-0.55%
$ 10.01 million $ 2.38 million
Apr 2, 1 AM $ 0.0484
-0.81%
$ 10.07 million $ 2.24 million
Apr 2, 12 AM $ 0.0488
+0.80%
$ 10.15 million $ 2.17 million
Apr 1, 11 PM $ 0.0484
+0.66%
$ 10.07 million $ 2.11 million
Apr 1, 10 PM $ 0.0481
+0.47%
$ 10 million $ 2.06 million
Apr 1, 9 PM $ 0.0478
-0.24%
$ 9.96 million $ 2.03 million
Apr 1, 8 PM $ 0.0479
-1.72%
$ 9.98 million $ 1.98 million
Apr 1, 7 PM $ 0.0488
+3.54%
$ 10.15 million $ 1.75 million
Apr 1, 6 PM $ 0.0471
-0.25%
$ 9.81 million $ 1.61 million
Apr 1, 5 PM $ 0.0472
-0.48%
$ 9.83 million $ 1.63 million
Apr 1, 4 PM $ 0.0475
+2.81%
$ 9.88 million $ 1.57 million
Apr 1, 3 PM $ 0.0461
-0.13%
$ 9.61 million $ 1.38 million
Apr 1, 2 PM $ 0.0462
+1.58%
$ 9.62 million $ 1.41 million
Apr 1, 1 PM $ 0.0455
-0.06%
$ 9.47 million $ 1.35 million
Apr 1, 12 PM $ 0.0455
+0.24%
$ 9.47 million $ 1.33 million
Apr 1, 11 AM $ 0.0454
-0.15%
$ 9.45 million $ 1.33 million
Apr 1, 10 AM $ 0.0455
+0.55%
$ 9.47 million $ 1.37 million
Apr 1, 9 AM $ 0.0452
-0.94%
$ 9.41 million $ 1.37 million
Apr 1, 8 AM $ 0.0457
-0.01%
$ 9.5 million $ 1.38 million
Apr 1, 7 AM $ 0.0457
+0.44%
$ 9.51 million $ 1.43 million
Apr 1, 6 AM $ 0.0455
+0.65%
$ 9.46 million $ 1.44 million
Apr 1, 5 AM $ 0.0452
+0.24%
$ 9.4 million $ 1.43 million
Apr 1, 4 AM $ 0.0451
-0.45%
$ 9.38 million $ 1.42 million
Apr 1, 3 AM $ 0.0453
+0.50%
$ 9.42 million $ 1.44 million
Apr 1, 2 AM $ 0.045
+0.00%
$ 9.38 million $ 1.45 million
Apr 1, 1 AM $ 0.045
-0.07%
$ 9.38 million $ 1.42 million
Apr 1, 12 AM $ 0.0451
+0.33%
$ 9.38 million $ 1.43 million
Mar 31, 11 PM $ 0.0449
-0.40%
$ 9.35 million $ 1.44 million
Mar 31, 10 PM $ 0.0451
+0.42%
$ 9.39 million $ 1.44 million
Mar 31, 9 PM $ 0.0449
-0.53%
$ 9.35 million $ 1.44 million
Mar 31, 8 PM $ 0.0451
+0.28%
$ 9.4 million $ 1.43 million
Mar 31, 7 PM $ 0.045
-0.64%
$ 9.37 million $ 1.39 million
Mar 31, 6 PM $ 0.0453
+1.01%
$ 9.43 million $ 1.37 million
Mar 31, 5 PM $ 0.0449
+0.99%
$ 9.34 million $ 1.31 million
Mar 31, 4 PM $ 0.0444
+1.55%
$ 9.25 million $ 1.33 million
Mar 31, 3 PM $ 0.0437
-0.58%
$ 9.11 million $ 1.38 million
Mar 31, 2 PM $ 0.044
-0.84%
$ 9.16 million $ 1.36 million
Mar 31, 1 PM $ 0.0444
-0.40%
$ 9.24 million $ 1.35 million
Mar 31, 12 PM $ 0.0445
+0.29%
$ 9.27 million $ 1.34 million