Synesis One Historical Data

SNS Page 10
Download
Date Close Price change Market cap Trading volume
Jan 22, 2025 $ 0.014
+3.12%
$ 7.39 million $ 2.45 million
Jan 21, 2025 $ 0.0134
+11.82%
$ 7.06 million $ 2.71 million
Jan 20, 2025 $ 0.012
+11.49%
$ 6.31 million $ 2.21 million
Jan 19, 2025 $ 0.0108
-13.84%
$ 5.66 million $ 1.53 million
Jan 18, 2025 $ 0.0125
-11.85%
$ 6.57 million $ 1.53 million
Jan 17, 2025 $ 0.014
-4.80%
$ 7.38 million $ 1.58 million
Jan 16, 2025 $ 0.0147
+11.25%
$ 7.74 million $ 1.55 million
Jan 15, 2025 $ 0.0132
+0.05%
$ 6.95 million $ 1.52 million
Jan 14, 2025 $ 0.0132
-7.02%
$ 6.95 million $ 1.49 million
Jan 13, 2025 $ 0.0142
-6.75%
$ 7.48 million $ 1.64 million
Jan 12, 2025 $ 0.0152
-10.25%
$ 8.02 million $ 1.59 million
Jan 11, 2025 $ 0.0172
-1.69%
$ 9.03 million $ 1.67 million
Jan 10, 2025 $ 0.0174
+18.60%
$ 9.18 million $ 1.77 million
Jan 9, 2025 $ 0.0147
-10.31%
$ 7.74 million $ 1.99 million
Jan 8, 2025 $ 0.0164
-12.74%
$ 8.64 million $ 2.07 million
Jan 7, 2025 $ 0.0186
-16.01%
$ 9.81 million $ 2.13 million
Jan 6, 2025 $ 0.0222
-7.63%
$ 11.67 million $ 1.78 million
Jan 5, 2025 $ 0.024
+21.09%
$ 12.64 million $ 2.24 million
Jan 4, 2025 $ 0.0211
+29.64%
$ 11.12 million $ 2.3 million
Jan 3, 2025 $ 0.0163
-1.41%
$ 8.58 million $ 1.98 million
Jan 2, 2025 $ 0.0165
+13.58%
$ 8.7 million $ 1.71 million
Jan 1, 2025 $ 0.0146
+4.06%
$ 7.68 million $ 2.08 million
Dec 31, 2024 $ 0.014
-18.39%
$ 7.38 million $ 1.43 million
Dec 30, 2024 $ 0.0161
+9.30%
$ 8.47 million $ 1.65 million
Dec 29, 2024 $ 0.0147
+6.37%
$ 7.74 million $ 1.63 million
Dec 28, 2024 $ 0.0138
-8.07%
$ 7.28 million $ 1.71 million
Dec 27, 2024 $ 0.0151
-14.76%
$ 7.92 million $ 1.79 million
Dec 26, 2024 $ 0.0177
-9.00%
$ 9.29 million $ 1.99 million
Dec 25, 2024 $ 0.0195
-3.82%
$ 10.25 million $ 1.56 million
Dec 24, 2024 $ 0.0202
+4.74%
$ 10.65 million $ 1.48 million
Dec 23, 2024 $ 0.0193
+2.90%
$ 10.16 million $ 1.44 million
Dec 22, 2024 $ 0.0188
-4.44%
$ 9.87 million $ 1.48 million
Dec 21, 2024 $ 0.0196
-9.80%
$ 10.33 million $ 1.32 million
Dec 20, 2024 $ 0.0209
-2.60%
$ 11.01 million $ 1.53 million
Dec 19, 2024 $ 0.0213
-7.75%
$ 11.22 million $ 1.51 million
Dec 18, 2024 $ 0.0231
+6.41%
$ 12.17 million $ 1.59 million
Dec 17, 2024 $ 0.0217
-11.38%
$ 11.43 million $ 1.51 million
Dec 16, 2024 $ 0.0245
-4.38%
$ 12.92 million $ 1.72 million
Dec 15, 2024 $ 0.0257
-6.13%
$ 13.51 million $ 1.72 million
Dec 14, 2024 $ 0.0273
-9.76%
$ 14.39 million $ 1.7 million
Dec 13, 2024 $ 0.0303
-2.97%
$ 15.94 million $ 1.5 million
Dec 12, 2024 $ 0.0312
-1.67%
$ 16.43 million $ 1.6 million
Dec 11, 2024 $ 0.0317
+9.69%
$ 16.67 million $ 1.58 million
Dec 10, 2024 $ 0.0289
-9.43%
$ 15.19 million $ 1.59 million
Dec 9, 2024 $ 0.0319
-13.44%
$ 16.79 million $ 1.63 million
Dec 8, 2024 $ 0.0369
-6.40%
$ 19.4 million $ 2.07 million
Dec 7, 2024 $ 0.0394
-8.14%
$ 20.71 million $ 1.64 million
Dec 6, 2024 $ 0.0428
+1.36%
$ 22.55 million $ 1.68 million
Dec 5, 2024 $ 0.0423
+12.65%
$ 22.24 million $ 1.59 million
Dec 4, 2024 $ 0.0375
-15.52%
$ 19.76 million $ 1.37 million