Synesis One Historical Data

SNS Page 13
Download
Date Close Price change Market cap Trading volume
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
Nov 8, 2024 $0.029
-6.42%
$15.28 million $1.3 million
Nov 7, 2024 $0.0311
+3.24%
$16.37 million $908,469
Nov 6, 2024 $0.0301
+7.35%
$15.85 million $1.03 million
Nov 5, 2024 $0.0281
+19.09%
$14.77 million $611,716
Nov 4, 2024 $0.024
-59.75%
$12.65 million $294,782
Nov 3, 2024 $0.0598
-12.86%
$31.46 million $270,336
Nov 2, 2024 $0.0686
+105.91%
$36.1 million $335,540
Nov 1, 2024 $0.0333
+5.16%
$17.52 million $443,769
Oct 31, 2024 $0.0316
-13.10%
$16.66 million $774,993
Oct 30, 2024 $0.0364
-7.80%
$19.18 million $455,653
Oct 29, 2024 $0.0395
-4.66%
$20.8 million $390,172
Oct 28, 2024 $0.0414
+26.29%
$21.8 million $600,424
Oct 27, 2024 $0.0328
+17.10%
$17.27 million $714,149
Oct 26, 2024 $0.028
+6.83%
$14.76 million $452,668
Oct 25, 2024 $0.0263
-23.98%
$13.81 million $857,417
Oct 24, 2024 $0.0346
-6.75%
$18.2 million $671,348
Oct 23, 2024 $0.0371
-8.72%
$19.52 million $709,511
Oct 22, 2024 $0.0415
-8.02%
$21.84 million $768,565
Oct 21, 2024 $0.045
-11.63%
$23.7 million $525,475
Oct 20, 2024 $0.051
+5.72%
$26.82 million $356,423
Oct 19, 2024 $0.0481
-6.73%
$25.29 million $234,588
Oct 18, 2024 $0.0515
+14.08%
$27.12 million $959,504
Oct 17, 2024 $0.0451
+5.93%
$23.76 million $764,974
Oct 16, 2024 $0.0426
-12.20%
$22.43 million $1.06 million
Oct 15, 2024 $0.0485
+6.71%
$25.54 million $1.31 million
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