Synesis One Historical Data

SNS Page 10
Download
Date Close Price change Market cap Trading volume
Apr 13, 2025 $0.0037
-2.70%
$1.95 million $271,424
Apr 12, 2025 $0.0038
+12.17%
$2 million $293,038
Apr 11, 2025 $0.00339
+3.26%
$1.78 million $319,295
Apr 10, 2025 $0.00329
+5.94%
$1.73 million $331,281
Apr 9, 2025 $0.0031
+1.07%
$1.63 million $457,052
Apr 8, 2025 $0.00307
+4.91%
$1.62 million $370,621
Apr 7, 2025 $0.00293
-16.34%
$1.54 million $520,481
Apr 6, 2025 $0.00352
+1.01%
$1.85 million $563,259
Apr 5, 2025 $0.00348
-7.62%
$1.83 million $376,574
Apr 4, 2025 $0.00377
+2.54%
$1.98 million $301,623
Apr 3, 2025 $0.00368
-1.49%
$1.94 million $303,928
Apr 2, 2025 $0.00373
+2.20%
$1.97 million $219,336
Apr 1, 2025 $0.00365
-3.64%
$1.92 million $265,488
Mar 31, 2025 $0.00381
-5.91%
$2 million $174,172
Mar 30, 2025 $0.00405
+8.26%
$2.13 million $114,610
Mar 29, 2025 $0.00374
+5.26%
$1.97 million $253,528
Mar 28, 2025 $0.00356
+1.54%
$1.87 million $238,083
Mar 27, 2025 $0.0035
+0.23%
$1.84 million $374,616
Mar 26, 2025 $0.0035
-3.13%
$1.84 million $342,796
Mar 25, 2025 $0.00361
-2.31%
$1.9 million $320,928
Mar 24, 2025 $0.00368
-2.84%
$1.94 million $342,429
Mar 23, 2025 $0.00377
+1.89%
$1.98 million $227,462
Mar 22, 2025 $0.0037
+6.90%
$1.95 million $365,691
Mar 21, 2025 $0.00346
-1.15%
$1.82 million $464,200
Mar 20, 2025 $0.0035
-4.20%
$1.84 million $607,516
Mar 19, 2025 $0.00365
+3.34%
$1.92 million $458,142
Mar 18, 2025 $0.00354
-20.69%
$1.86 million $342,951
Mar 17, 2025 $0.00447
+19.53%
$2.35 million $409,299
Mar 16, 2025 $0.00374
-24.42%
$1.97 million $247,031
Mar 15, 2025 $0.0044
-12.35%
$2.31 million $160,885
Mar 14, 2025 $0.00532
+32.97%
$2.8 million $177,207
Mar 13, 2025 $0.00404
-12.04%
$2.13 million $132,562
Mar 12, 2025 $0.0046
+20.02%
$2.42 million $199,030
Mar 11, 2025 $0.00383
+0.81%
$2.02 million $175,518
Mar 10, 2025 $0.0038
-11.27%
$2 million $143,054
Mar 9, 2025 $0.00428
-14.79%
$2.25 million $147,507
Mar 8, 2025 $0.00503
-8.00%
$2.65 million $109,693
Mar 7, 2025 $0.00546
+1.47%
$2.88 million $158,563
Mar 6, 2025 $0.00538
-18.65%
$2.83 million $213,263
Mar 5, 2025 $0.00662
-1.08%
$3.48 million $197,445
Mar 4, 2025 $0.00669
-1.24%
$3.52 million $194,177
Mar 3, 2025 $0.00678
-13.29%
$3.57 million $189,692
Mar 2, 2025 $0.00782
+15.72%
$4.12 million $106,096
Mar 1, 2025 $0.00676
+20.13%
$3.56 million $142,369
Feb 28, 2025 $0.00563
-4.17%
$2.96 million $79,903
Feb 27, 2025 $0.00587
-1.37%
$3.09 million $109,836
Feb 26, 2025 $0.00595
-2.43%
$3.13 million $104,609
Feb 25, 2025 $0.0061
-1.54%
$3.21 million $139,379
Feb 24, 2025 $0.0062
-17.47%
$3.26 million $206,649
Feb 23, 2025 $0.00747
+1.54%
$3.93 million $418,167