Synesis One Historical Data

SNS Page 12
Download
Date Close Price change Market cap Trading volume
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
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