Synesis One Historical Data

SNS Page 13
Download
Date Close Price change Market cap Trading volume
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
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