Synesis One Historical Data

SNS Page 14
Download
Date Close Price change Market cap Trading volume
Jul 7, 2024 $ 0.0163
-15.82%
$ 8.55 million $ 442,093
Jul 6, 2024 $ 0.0193
+6.14%
$ 10.16 million $ 722,711
Jul 5, 2024 $ 0.0182
+3.28%
$ 9.58 million $ 562,792
Jul 4, 2024 $ 0.0178
+4.81%
$ 9.36 million $ 740,519
Jul 3, 2024 $ 0.0176
-9.88%
$ 9.27 million $ 671,028
Jul 2, 2024 $ 0.0196
+0.23%
$ 10.31 million $ 949,244
Jul 1, 2024 $ 0.0196
-13.07%
$ 10.3 million $ 1.08 million
Jun 30, 2024 $ 0.0225
+4.63%
$ 11.85 million $ 879,638
Jun 29, 2024 $ 0.0215
-2.29%
$ 11.33 million $ 892,664
Jun 28, 2024 $ 0.022
+0.10%
$ 11.59 million $ 1.02 million
Jun 27, 2024 $ 0.022
+2.37%
$ 11.58 million $ 962,126
Jun 26, 2024 $ 0.0214
+2.81%
$ 11.26 million $ 945,435
Jun 25, 2024 $ 0.0209
+8.83%
$ 10.99 million $ 1.25 million
Jun 24, 2024 $ 0.0192
-9.76%
$ 10.09 million $ 753,919
Jun 23, 2024 $ 0.0213
-4.23%
$ 11.22 million $ 912,846
Jun 22, 2024 $ 0.0233
-5.04%
$ 12.24 million $ 395,960
Jun 21, 2024 $ 0.0245
+1.13%
$ 12.92 million $ 712,194
Jun 20, 2024 $ 0.0243
+9.96%
$ 12.77 million $ 976,818
Jun 19, 2024 $ 0.0226
+16.48%
$ 11.87 million $ 153,546
Jun 18, 2024 $ 0.0194
-28.07%
$ 10.2 million $ 1.4 million
Jun 17, 2024 $ 0.027
-5.67%
$ 14.19 million $ 2.22 million
Jun 16, 2024 $ 0.0286
+7.46%
$ 15.07 million $ 1.23 million
Jun 15, 2024 $ 0.0266
-3.83%
$ 14.02 million $ 1.08 million
Jun 14, 2024 $ 0.0278
-7.30%
$ 14.64 million $ 1.64 million
Jun 13, 2024 $ 0.03
-8.30%
$ 15.79 million $ 1.3 million
Jun 12, 2024 $ 0.0328
-6.86%
$ 17.26 million $ 1.35 million
Jun 11, 2024 $ 0.0352
+15.70%
$ 18.51 million $ 1.58 million
Jun 10, 2024 $ 0.0304
-12.01%
$ 16 million $ 1.6 million
Jun 9, 2024 $ 0.0342
-8.96%
$ 18.01 million $ 337,214
Jun 8, 2024 $ 0.0376
+9.74%
$ 19.76 million $ 2.06 million
Jun 7, 2024 $ 0.0345
-19.00%
$ 18.18 million $ 2.5 million
Jun 6, 2024 $ 0.0427
-2.62%
$ 22.45 million $ 1.49 million
Jun 5, 2024 $ 0.0438
-7.35%
$ 23.06 million $ 2.17 million
Jun 4, 2024 $ 0.0475
+3.81%
$ 24.98 million $ 2.55 million
Jun 3, 2024 $ 0.0458
-0.93%
$ 24.12 million $ 2.66 million
Jun 2, 2024 $ 0.0462
-4.03%
$ 24.34 million $ 2.73 million
Jun 1, 2024 $ 0.0482
+4.05%
$ 25.35 million $ 2.08 million
May 31, 2024 $ 0.0463
-4.13%
$ 24.37 million $ 1.35 million
May 30, 2024 $ 0.0483
+1.31%
$ 25.42 million $ 1.77 million
May 29, 2024 $ 0.0477
-3.56%
$ 25.08 million $ 1.72 million
May 28, 2024 $ 0.0495
-5.39%
$ 26.03 million $ 1.36 million
May 27, 2024 $ 0.0523
+4.25%
$ 27.53 million $ 1.27 million
May 26, 2024 $ 0.0502
-9.55%
$ 26.41 million $ 996,587
May 25, 2024 $ 0.0555
-6.62%
$ 29.19 million $ 1.06 million
May 24, 2024 $ 0.0594
-7.37%
$ 31.24 million $ 1.12 million
May 23, 2024 $ 0.0641
-8.40%
$ 33.73 million $ 1.08 million
May 22, 2024 $ 0.0699
-3.12%
$ 36.81 million $ 1.12 million
May 21, 2024 $ 0.0721
-5.04%
$ 37.93 million $ 1.09 million
May 20, 2024 $ 0.0759
+21.28%
$ 39.96 million $ 910,531
May 19, 2024 $ 0.0626
-1.89%
$ 32.95 million $ 753,746