Synesis One Historical Data

SNS Page 12
Download
Date Close Price change Market cap Trading volume
Oct 14, 2024 $ 0.0455
+16.97%
$ 23.93 million $ 1.15 million
Oct 13, 2024 $ 0.0388
+13.23%
$ 20.42 million $ 1.28 million
Oct 12, 2024 $ 0.0343
+9.36%
$ 18.03 million $ 1.09 million
Oct 11, 2024 $ 0.0313
+15.65%
$ 16.5 million $ 622,295
Oct 10, 2024 $ 0.0271
-17.07%
$ 14.26 million $ 618,337
Oct 9, 2024 $ 0.0328
+2.32%
$ 17.25 million $ 1.57 million
Oct 8, 2024 $ 0.032
-2.27%
$ 16.85 million $ 1.09 million
Oct 7, 2024 $ 0.0328
+4.48%
$ 17.25 million $ 1.06 million
Oct 6, 2024 $ 0.0314
+10.44%
$ 16.51 million $ 1.49 million
Oct 5, 2024 $ 0.0284
+7.24%
$ 14.95 million $ 1.09 million
Oct 4, 2024 $ 0.0265
+18.71%
$ 13.94 million $ 842,685
Oct 3, 2024 $ 0.0223
-7.78%
$ 11.74 million $ 1.68 million
Oct 2, 2024 $ 0.0242
+1.49%
$ 12.72 million $ 921,320
Oct 1, 2024 $ 0.0238
-1.95%
$ 12.53 million $ 1.05 million
Sep 30, 2024 $ 0.0243
-6.83%
$ 12.77 million $ 1.21 million
Sep 29, 2024 $ 0.026
+31.50%
$ 13.71 million $ 886,469
Sep 28, 2024 $ 0.0198
+27.72%
$ 10.41 million $ 906,613
Sep 27, 2024 $ 0.0155
+8.65%
$ 8.16 million $ 1.19 million
Sep 26, 2024 $ 0.0143
-1.93%
$ 7.51 million $ 1.25 million
Sep 25, 2024 $ 0.0145
-22.09%
$ 7.65 million $ 1.35 million
Sep 24, 2024 $ 0.0187
+17.43%
$ 9.83 million $ 1.28 million
Sep 23, 2024 $ 0.0159
+67.31%
$ 8.38 million $ 890,672
Sep 22, 2024 $ 0.00952
-4.98%
$ 5.01 million $ 784,397
Sep 21, 2024 $ 0.0101
-17.00%
$ 5.29 million $ 1.08 million
Sep 20, 2024 $ 0.0121
+12.30%
$ 6.38 million $ 865,350
Sep 19, 2024 $ 0.0108
+5.46%
$ 5.66 million $ 722,543
Sep 18, 2024 $ 0.0102
-5.45%
$ 5.36 million $ 984,489
Sep 17, 2024 $ 0.0108
+4.42%
$ 5.67 million $ 1.15 million
Sep 16, 2024 $ 0.0103
-7.80%
$ 5.43 million $ 1.09 million
Sep 15, 2024 $ 0.0112
-6.83%
$ 5.91 million $ 788,387
Sep 14, 2024 $ 0.0121
-2.91%
$ 6.35 million $ 1.4 million
Sep 13, 2024 $ 0.0124
+18.21%
$ 6.54 million $ 782,913
Sep 12, 2024 $ 0.0106
+9.82%
$ 5.58 million $ 1.25 million
Sep 11, 2024 $ 0.00965
-7.54%
$ 5.08 million $ 1.05 million
Sep 10, 2024 $ 0.0104
+4.94%
$ 5.49 million $ 1.5 million
Sep 9, 2024 $ 0.00995
+13.69%
$ 5.24 million $ 1.46 million
Sep 8, 2024 $ 0.00875
+7.79%
$ 4.6 million $ 733,698
Sep 7, 2024 $ 0.00811
-16.37%
$ 4.27 million $ 962,860
Sep 6, 2024 $ 0.0097
-3.43%
$ 5.11 million $ 1.79 million
Sep 5, 2024 $ 0.0101
-0.30%
$ 5.29 million $ 1.07 million
Sep 4, 2024 $ 0.0101
-9.45%
$ 5.31 million $ 1.23 million
Sep 3, 2024 $ 0.0111
-7.40%
$ 5.86 million $ 1.35 million
Sep 2, 2024 $ 0.012
+1.12%
$ 6.32 million $ 1.51 million
Sep 1, 2024 $ 0.0119
-8.12%
$ 6.25 million $ 695,175
Aug 31, 2024 $ 0.0129
-13.63%
$ 6.8 million $ 1.11 million
Aug 30, 2024 $ 0.015
-0.87%
$ 7.87 million $ 954,176
Aug 29, 2024 $ 0.0151
-3.44%
$ 7.94 million $ 1.48 million
Aug 28, 2024 $ 0.0156
-2.57%
$ 8.23 million $ 2.19 million
Aug 27, 2024 $ 0.0161
-16.49%
$ 8.46 million $ 883,006
Aug 26, 2024 $ 0.0193
+24.42%
$ 10.13 million $ 1.16 million