Synesis One Historical Data

SNS Page 11
Download
Date Close Price change Market cap Trading volume
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
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