Synesis One Historical Data

SNS Page 11
Download
Date Close Price change Market cap Trading volume
Dec 3, 2024 $ 0.0444
+18.88%
$ 23.39 million $ 2.12 million
Dec 2, 2024 $ 0.0374
-7.22%
$ 19.69 million $ 1.44 million
Dec 1, 2024 $ 0.0401
+16.02%
$ 21.1 million $ 1.48 million
Nov 30, 2024 $ 0.0346
+22.69%
$ 18.19 million $ 1.42 million
Nov 29, 2024 $ 0.0282
+26.63%
$ 14.81 million $ 1.08 million
Nov 28, 2024 $ 0.0221
-14.41%
$ 11.64 million $ 1.37 million
Nov 27, 2024 $ 0.0256
+56.30%
$ 13.48 million $ 1.47 million
Nov 26, 2024 $ 0.0164
-3.59%
$ 8.62 million $ 1.52 million
Nov 25, 2024 $ 0.017
-4.21%
$ 8.95 million $ 1.5 million
Nov 24, 2024 $ 0.0177
-2.57%
$ 9.33 million $ 1.61 million
Nov 23, 2024 $ 0.0182
-15.34%
$ 9.58 million $ 1.91 million
Nov 22, 2024 $ 0.0215
-5.75%
$ 11.32 million $ 1.58 million
Nov 21, 2024 $ 0.0228
+23.09%
$ 12 million $ 1.51 million
Nov 20, 2024 $ 0.0185
-6.68%
$ 9.6 million $ 1.65 million
Nov 19, 2024 $ 0.0198
-2.40%
$ 10.44 million $ 2.26 million
Nov 18, 2024 $ 0.0203
-14.21%
$ 10.7 million $ 2.07 million
Nov 17, 2024 $ 0.0237
+7.66%
$ 12.47 million $ 1.8 million
Nov 16, 2024 $ 0.022
-12.94%
$ 11.6 million $ 1.84 million
Nov 15, 2024 $ 0.0253
-5.40%
$ 13.33 million $ 1.91 million
Nov 14, 2024 $ 0.0268
-7.67%
$ 14.1 million $ 1.81 million
Nov 13, 2024 $ 0.029
-13.50%
$ 15.24 million $ 1.57 million
Nov 12, 2024 $ 0.0334
-10.08%
$ 17.58 million $ 1.42 million
Nov 11, 2024 $ 0.0372
+2.20%
$ 19.56 million $ 1.51 million
Nov 10, 2024 $ 0.0364
+10.45%
$ 19.13 million $ 1.13 million
Nov 9, 2024 $ 0.0329
+13.38%
$ 17.32 million $ 1.07 million
Nov 8, 2024 $ 0.029
-6.42%
$ 15.28 million $ 1.3 million
Nov 7, 2024 $ 0.0311
+3.24%
$ 16.37 million $ 908,469
Nov 6, 2024 $ 0.0301
+7.35%
$ 15.85 million $ 1.03 million
Nov 5, 2024 $ 0.0281
+19.09%
$ 14.77 million $ 611,716
Nov 4, 2024 $ 0.024
-59.75%
$ 12.65 million $ 294,782
Nov 3, 2024 $ 0.0598
-12.86%
$ 31.46 million $ 270,336
Nov 2, 2024 $ 0.0686
+105.91%
$ 36.1 million $ 335,540
Nov 1, 2024 $ 0.0333
+5.16%
$ 17.52 million $ 443,769
Oct 31, 2024 $ 0.0316
-13.10%
$ 16.66 million $ 774,993
Oct 30, 2024 $ 0.0364
-7.80%
$ 19.18 million $ 455,653
Oct 29, 2024 $ 0.0395
-4.66%
$ 20.8 million $ 390,172
Oct 28, 2024 $ 0.0414
+26.29%
$ 21.8 million $ 600,424
Oct 27, 2024 $ 0.0328
+17.10%
$ 17.27 million $ 714,149
Oct 26, 2024 $ 0.028
+6.83%
$ 14.76 million $ 452,668
Oct 25, 2024 $ 0.0263
-23.98%
$ 13.81 million $ 857,417
Oct 24, 2024 $ 0.0346
-6.75%
$ 18.2 million $ 671,348
Oct 23, 2024 $ 0.0371
-8.72%
$ 19.52 million $ 709,511
Oct 22, 2024 $ 0.0415
-8.02%
$ 21.84 million $ 768,565
Oct 21, 2024 $ 0.045
-11.63%
$ 23.7 million $ 525,475
Oct 20, 2024 $ 0.051
+5.72%
$ 26.82 million $ 356,423
Oct 19, 2024 $ 0.0481
-6.73%
$ 25.29 million $ 234,588
Oct 18, 2024 $ 0.0515
+14.08%
$ 27.12 million $ 959,504
Oct 17, 2024 $ 0.0451
+5.93%
$ 23.76 million $ 764,974
Oct 16, 2024 $ 0.0426
-12.20%
$ 22.43 million $ 1.06 million
Oct 15, 2024 $ 0.0485
+6.71%
$ 25.54 million $ 1.31 million