Synesis One Historical Data

SNS Page 11
Download
Date Close Price change Market cap Trading volume
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
Feb 16, 2025 $0.0072
-2.60%
$3.79 million $856,599
Feb 15, 2025 $0.00738
+13.19%
$3.88 million $891,846
Feb 14, 2025 $0.00657
+2.52%
$3.46 million $891,609
Feb 13, 2025 $0.0064
-3.34%
$3.37 million $829,520
Feb 12, 2025 $0.00662
-8.75%
$3.48 million $891,911
Feb 11, 2025 $0.00725
-0.97%
$3.82 million $896,459
Feb 10, 2025 $0.00734
+3.63%
$3.86 million $2.06 million
Feb 9, 2025 $0.00708
+0.44%
$3.73 million $3.45 million
Feb 8, 2025 $0.00705
-4.84%
$3.71 million $3.55 million
Feb 7, 2025 $0.00742
+1.55%
$3.91 million $3.07 million
Feb 6, 2025 $0.00731
-7.41%
$3.85 million $1.69 million
Feb 5, 2025 $0.00789
-0.46%
$4.15 million $347,058
Feb 4, 2025 $0.00793
+16.17%
$4.17 million $574,301
Feb 3, 2025 $0.00682
-2.84%
$3.59 million $825,410
Feb 2, 2025 $0.00702
-11.18%
$3.69 million $853,892
Feb 1, 2025 $0.00791
-3.32%
$4.16 million $970,846
Jan 31, 2025 $0.00812
-0.37%
$4.27 million $1.98 million
Jan 30, 2025 $0.00817
-4.50%
$4.3 million $2.35 million
Jan 29, 2025 $0.00856
-3.98%
$4.5 million $2.92 million
Jan 28, 2025 $0.00891
-5.02%
$4.69 million $2.9 million
Jan 27, 2025 $0.00941
-14.26%
$4.95 million $2.4 million
Jan 26, 2025 $0.011
-5.83%
$5.78 million $2.33 million
Jan 25, 2025 $0.0118
+1.07%
$6.24 million $2.3 million
Jan 24, 2025 $0.0117
+2.80%
$6.16 million $2.37 million
Jan 23, 2025 $0.0114
-19.12%
$5.99 million $2.42 million
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