Synapse Historical Data - SYNUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
GDAX
Synapse (Coinbase:SYNUSD)
Synapse (Coinbase:SYNUSD) Historical

Synapse (SYNUSD)

0.755

0.009

( 1.21% )

Updated: 22:40:52

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715731080	0.746	-0.006	-0.80	0.749	0.764	0.711	1075798
1715644680	0.752	-0.045	-5.65	0.797	0.8	0.737	1800660
1715558280	0.797	0.001	0.13	0.792	0.819	0.789	287321
1715471880	0.796	0.016	2.05	0.778	0.811	0.773	817381
1715385480	0.78	-0.069	-8.13	0.853	0.881	0.769	1290234
1715299080	0.849	0.015	1.80	0.832	0.854	0.805	648461
1715212680	0.834	-0.016	-1.88	0.854	0.859	0.776	682909
1715126280	0.85	-0.033	-3.74	0.88	0.909	0.85	507612
1715039880	0.883	-0.036	-3.92	0.921	0.947	0.878	594878
1714953480	0.919	0.027	3.03	0.888	0.931	0.867	786165
1714867080	0.892	-0.026	-2.83	0.916	0.918	0.884	550796
1714780680	0.918	0.022	2.46	0.904	0.951	0.872	746299
1714694280	0.896	-0.005	-0.55	0.896	0.914	0.823	1488277
1714607880	0.901	0.035	4.04	0.862	0.915	0.795	840600
1714521480	0.866	-0.082	-8.65	0.946	0.97	0.78	1156750
1714435080	0.948	-0.032	-3.27	0.975	0.982	0.919	501312
1714348680	0.98	-0.027	-2.68	1.007	1.026	0.974	340523
1714262280	1.007	0.03	3.49	0.975	1.013	0.95	819369
1714175880	0.973	-0.065	-6.26	1.037	1.054	0.95	721121
1714089480	1.038	-0.05	-4.24	1.042	1.093	1.003	511011
1714003080	1.084	-0.04	-3.30	1.123	1.142	1.073	503231
1713916680	1.121	0.02	1.54	1.105	1.21	1.104	686808
1713830280	1.104	0.02	2.03	1.082	1.138	1.068	534200
1713743880	1.082	-0.04	-3.74	1.118	1.14	1.052	588137
1713657480	1.124	0.05	5.05	1.069	1.147	1.024	592331
1713571080	1.07	-0.04	-3.60	1.109	1.158	1.011	1847722
1713484680	1.11	0.15	15.15	0.963	1.187	0.943	2629717
1713398280	0.964	-0.033	-3.31	0.995	1.016	0.903	1326011
1713311880	0.997	-0.056	-5.32	1.044	1.069	0.937	2128557
1713225480	1.053	-0.09	-7.71	1.139	1.223	1.024	1230217
1713139080	1.141	0.01	0.80	1.119	1.243	1.038	1751322
1713052680	1.132	0.07	6.69	1.05	1.315	0.941	2973439
1712966280	1.061	-0.16	-13.39	1.226	1.269	1.023	2049546
1712879880	1.225	-0.1	-7.20	1.324	1.362	1.21	741263
1712793480	1.32	-0.05	-3.65	1.379	1.395	1.239	1319022
1712707080	1.37	-0.14	-9.39	1.512	1.533	1.338	1205635
1712620680	1.512	0.07	4.93	1.442	1.577	1.396	1136745
1712534280	1.441	0.11	8.02	1.332	1.5	1.332	1640163
1712447880	1.334	-0.02	-1.55	1.358	1.41	1.251	1068623
1712361480	1.355	-0.08	-5.31	1.428	1.462	1.24	2563390
1712275080	1.431	-0.19	-11.78	1.622	1.776	1.385	3637409
1712188680	1.622	0.28	21.04	1.324	1.76	1.324	5900162
1712102280	1.34	0.11	9.12	1.225	1.477	1.142	3267744
1712015880	1.228	-0.02	-1.68	1.249	1.527	1.18	3056132
1711929480	1.249	0.02	1.30	1.231	1.265	1.204	651479
1711843080	1.233	-0.06	-4.79	1.293	1.305	1.203	856127
1711756680	1.295	-0.08	-5.82	1.376	1.414	1.251	471465
1711670280	1.375	0.09	7.34	1.277	1.41	1.261	863671
1711583880	1.281	-0.04	-2.73	1.318	1.43	1.25	1083456
1711497480	1.317	-0.04	-2.73	1.358	1.561	1.285	1836579
1711411080	1.354	0.14	11.35	1.21	1.422	1.173	2112685
1711324680	1.216	0.1	9.16	1.115	1.223	1.112	561254
1711238280	1.114	-0.11	-8.69	1.216	1.24	1.112	2911443
1711151880	1.22	-0.06	-4.54	1.277	1.343	1.185	590066
1711065480	1.278	-0.08	-5.96	1.347	1.39	1.249	749354
1710979080	1.359	0.26	23.32	1.109	1.367	1.07	1180556
1710892680	1.102	-0.06	-5.33	1.156	1.23	1.013	2281560
1710806280	1.164	-0.14	-10.74	1.3	1.305	1.158	923288
1710719880	1.304	0.09	7.68	1.218	1.358	1.154	1247644
1710633480	1.211	-0.18	-12.94	1.392	1.482	1.183	1810667
1710547080	1.391	-0.1	-6.83	1.51	1.52	1.316	1130097
1710460680	1.493	-0.07	-4.72	1.565	1.574	1.444	696991
1710374280	1.567	0.08	5.31	1.482	1.664	1.47	1290001
1710287880	1.488	-0.07	-4.43	1.557	1.592	1.385	873214
1710201480	1.557	0.11	7.60	1.457	1.632	1.382	1898100
1710115080	1.447	-0.14	-8.99	1.605	1.644	1.424	1622258
1710028680	1.59	-0	-0.19	1.594	1.7	1.56	722047
1709942280	1.593	-0.01	-0.56	1.613	1.647	1.5	1664907
1709855880	1.602	-0.26	-13.96	1.859	1.9	1.589	2033149
1709769480	1.862	0.3	19.36	1.524	1.969	1.478	7243894
1709683080	1.56	0.39	33.79	1.164	1.574	1.153	6310271
1709596680	1.166	0.06	5.71	1.104	1.19	1.088	1464284
1709510280	1.103	-0.03	-2.82	1.137	1.157	1.061	804903
1709423880	1.135	-0.04	-3.16	1.17	1.172	1.075	1081653
1709337480	1.172	0.05	4.83	1.13	1.185	1.087	2689303
1709251080	1.118	-0.1	-8.36	1.216	1.328	1.067	3025512
1709164680	1.22	0.28	29.65	0.944	1.305	0.925	6760671
1709078280	0.941	0.151	19.11	0.796	1.092	0.791	8052660
1708991880	0.79	0.068	9.42	0.723	0.797	0.683	1945310
1708905480	0.722	0.014	1.98	0.709	0.731	0.696	775371
1708819080	0.708	0.027	3.96	0.679	0.73	0.659	722314
1708732680	0.681	-0.035	-4.89	0.718	0.718	0.659	1148809
1708646280	0.716	0.005	0.70	0.71	0.736	0.7	926954
1708559880	0.711	-0.042	-5.58	0.752	0.764	0.684	1426570
1708473480	0.753	-0.068	-8.28	0.819	0.831	0.738	1533739
1708387080	0.821	0.045	5.80	0.78	0.872	0.765	2032573
1708300680	0.776	0.01	1.31	0.768	0.814	0.735	2102168
1708214280	0.766	0.045	6.24	0.721	0.785	0.714	1706402
1708127880	0.721	0.002	0.28	0.719	0.737	0.714	1239868
1708041480	0.719	-0.021	-2.84	0.742	0.778	0.709	1621882

Frk Glob Eq Sri

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions