Synesis One Historical Data

SNS Page 13
Download
Date Close Price change Market cap Trading volume
Aug 25, 2024 $ 0.0155
+2.55%
$ 8.15 million $ 688,826
Aug 24, 2024 $ 0.0151
+6.85%
$ 7.94 million $ 1.06 million
Aug 23, 2024 $ 0.0141
+2.68%
$ 7.43 million $ 1.21 million
Aug 22, 2024 $ 0.0138
-0.83%
$ 7.24 million $ 1.38 million
Aug 21, 2024 $ 0.0138
-0.21%
$ 7.28 million $ 1.14 million
Aug 20, 2024 $ 0.0139
-2.34%
$ 7.3 million $ 1.59 million
Aug 19, 2024 $ 0.0142
-5.26%
$ 7.48 million $ 1.69 million
Aug 18, 2024 $ 0.015
+3.48%
$ 7.89 million $ 1.06 million
Aug 17, 2024 $ 0.0144
-12.27%
$ 7.59 million $ 718,216
Aug 16, 2024 $ 0.0164
+9.00%
$ 8.65 million $ 1.76 million
Aug 15, 2024 $ 0.0151
-7.96%
$ 7.94 million $ 2.98 million
Aug 14, 2024 $ 0.0164
-9.20%
$ 8.62 million $ 820,983
Aug 13, 2024 $ 0.018
+12.58%
$ 9.49 million $ 1.52 million
Aug 12, 2024 $ 0.0161
+6.40%
$ 8.45 million $ 1.55 million
Aug 11, 2024 $ 0.0151
-4.82%
$ 7.94 million $ 1.33 million
Aug 10, 2024 $ 0.0158
+4.18%
$ 8.34 million $ 898,359
Aug 9, 2024 $ 0.0152
-12.62%
$ 8 million $ 2.38 million
Aug 8, 2024 $ 0.0174
+24.08%
$ 9.16 million $ 786,744
Aug 7, 2024 $ 0.014
-12.74%
$ 7.37 million $ 790,891
Aug 6, 2024 $ 0.0161
+10.42%
$ 8.45 million $ 723,925
Aug 5, 2024 $ 0.0145
-27.65%
$ 7.63 million $ 2.24 million
Aug 4, 2024 $ 0.02
+0.35%
$ 10.55 million $ 730,843
Aug 3, 2024 $ 0.02
-8.69%
$ 10.52 million $ 907,509
Aug 2, 2024 $ 0.0219
-18.27%
$ 11.52 million $ 1.06 million
Aug 1, 2024 $ 0.0268
+11.32%
$ 14.09 million $ 333,733
Jul 31, 2024 $ 0.024
-6.68%
$ 12.65 million $ 1.72 million
Jul 30, 2024 $ 0.0258
-0.73%
$ 13.55 million $ 1.67 million
Jul 29, 2024 $ 0.0259
-4.24%
$ 13.64 million $ 365,330
Jul 28, 2024 $ 0.0271
-1.70%
$ 14.25 million $ 348,151
Jul 27, 2024 $ 0.0276
-4.99%
$ 14.52 million $ 345,811
Jul 26, 2024 $ 0.0291
+8.58%
$ 15.3 million $ 342,178
Jul 25, 2024 $ 0.0268
-23.69%
$ 14.09 million $ 1.56 million
Jul 24, 2024 $ 0.035
+8.44%
$ 18.44 million $ 676,254
Jul 23, 2024 $ 0.0324
-13.08%
$ 17.03 million $ 984,888
Jul 22, 2024 $ 0.0372
-4.88%
$ 19.57 million $ 1.49 million
Jul 21, 2024 $ 0.0391
+3.09%
$ 20.58 million $ 543,996
Jul 20, 2024 $ 0.0379
-4.40%
$ 19.96 million $ 535,162
Jul 19, 2024 $ 0.0395
+16.76%
$ 20.81 million $ 681,843
Jul 18, 2024 $ 0.0339
+5.21%
$ 17.82 million $ 784,994
Jul 17, 2024 $ 0.0323
-22.97%
$ 16.97 million $ 992,539
Jul 16, 2024 $ 0.0419
+14.66%
$ 22.04 million $ 810,797
Jul 15, 2024 $ 0.0365
+26.09%
$ 19.22 million $ 1.06 million
Jul 14, 2024 $ 0.029
+32.76%
$ 15.27 million $ 639,754
Jul 13, 2024 $ 0.0215
+10.74%
$ 11.29 million $ 904,435
Jul 12, 2024 $ 0.0194
-1.52%
$ 10.2 million $ 693,004
Jul 11, 2024 $ 0.0197
-11.78%
$ 10.36 million $ 500,325
Jul 10, 2024 $ 0.0226
+15.73%
$ 11.87 million $ 545,122
Jul 9, 2024 $ 0.0195
+17.56%
$ 10.25 million $ 513,068
Jul 8, 2024 $ 0.0166
+1.95%
$ 8.72 million $ 649,777
Jul 7, 2024 $ 0.0163
-15.82%
$ 8.55 million $ 442,093