Synesis One Historical Data

SNS Page 12
Download
Date Close Price change Market cap Trading volume
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
Dec 28, 2024 $0.0138
-8.07%
$7.28 million $1.71 million
Dec 27, 2024 $0.0151
-14.76%
$7.92 million $1.79 million
Dec 26, 2024 $0.0177
-9.00%
$9.29 million $1.99 million
Dec 25, 2024 $0.0195
-3.82%
$10.25 million $1.56 million
Dec 24, 2024 $0.0202
+4.74%
$10.65 million $1.48 million
Dec 23, 2024 $0.0193
+2.90%
$10.16 million $1.44 million
Dec 22, 2024 $0.0188
-4.44%
$9.87 million $1.48 million
Dec 21, 2024 $0.0196
-9.80%
$10.33 million $1.32 million
Dec 20, 2024 $0.0209
-2.60%
$11.01 million $1.53 million
Dec 19, 2024 $0.0213
-7.75%
$11.22 million $1.51 million
Dec 18, 2024 $0.0231
+6.41%
$12.17 million $1.59 million
Dec 17, 2024 $0.0217
-11.38%
$11.43 million $1.51 million
Dec 16, 2024 $0.0245
-4.38%
$12.92 million $1.72 million
Dec 15, 2024 $0.0257
-6.13%
$13.51 million $1.72 million
Dec 14, 2024 $0.0273
-9.76%
$14.39 million $1.7 million
Dec 13, 2024 $0.0303
-2.97%
$15.94 million $1.5 million
Dec 12, 2024 $0.0312
-1.67%
$16.43 million $1.6 million
Dec 11, 2024 $0.0317
+9.69%
$16.67 million $1.58 million
Dec 10, 2024 $0.0289
-9.43%
$15.19 million $1.59 million
Dec 9, 2024 $0.0319
-13.44%
$16.79 million $1.63 million
Dec 8, 2024 $0.0369
-6.40%
$19.4 million $2.07 million
Dec 7, 2024 $0.0394
-8.14%
$20.71 million $1.64 million
Dec 6, 2024 $0.0428
+1.36%
$22.55 million $1.68 million
Dec 5, 2024 $0.0423
+12.65%
$22.24 million $1.59 million
Dec 4, 2024 $0.0375
-15.52%
$19.76 million $1.37 million
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