Synesis One Historical Data

SNS Page 10
Download
Date Close Price change Market cap Trading volume
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
Feb 22, 2025 $ 0.00732
-6.96%
$ 3.85 million $ 492,802
Feb 21, 2025 $ 0.00787
+6.91%
$ 4.14 million $ 415,282
Feb 20, 2025 $ 0.00736
+2.39%
$ 3.87 million $ 518,887
Feb 19, 2025 $ 0.00721
+15.36%
$ 3.79 million $ 703,856
Feb 18, 2025 $ 0.00624
-4.81%
$ 3.29 million $ 843,696
Feb 17, 2025 $ 0.00656
-8.92%
$ 3.45 million $ 875,645