Synesis One Historical Data

SNS Page 14
Download
Date Close Price change Market cap Trading volume
Sep 19, 2024 $ 0.0108
+5.46%
$ 5.66 million $ 722,543
Sep 18, 2024 $ 0.0102
-5.45%
$ 5.36 million $ 984,489
Sep 17, 2024 $ 0.0108
+4.42%
$ 5.67 million $ 1.15 million
Sep 16, 2024 $ 0.0103
-7.80%
$ 5.43 million $ 1.09 million
Sep 15, 2024 $ 0.0112
-6.83%
$ 5.91 million $ 788,387
Sep 14, 2024 $ 0.0121
-2.91%
$ 6.35 million $ 1.4 million
Sep 13, 2024 $ 0.0124
+18.21%
$ 6.54 million $ 782,913
Sep 12, 2024 $ 0.0106
+9.82%
$ 5.58 million $ 1.25 million
Sep 11, 2024 $ 0.00965
-7.54%
$ 5.08 million $ 1.05 million
Sep 10, 2024 $ 0.0104
+4.94%
$ 5.49 million $ 1.5 million
Sep 9, 2024 $ 0.00995
+13.69%
$ 5.24 million $ 1.46 million
Sep 8, 2024 $ 0.00875
+7.79%
$ 4.6 million $ 733,698
Sep 7, 2024 $ 0.00811
-16.37%
$ 4.27 million $ 962,860
Sep 6, 2024 $ 0.0097
-3.43%
$ 5.11 million $ 1.79 million
Sep 5, 2024 $ 0.0101
-0.30%
$ 5.29 million $ 1.07 million
Sep 4, 2024 $ 0.0101
-9.45%
$ 5.31 million $ 1.23 million
Sep 3, 2024 $ 0.0111
-7.40%
$ 5.86 million $ 1.35 million
Sep 2, 2024 $ 0.012
+1.12%
$ 6.32 million $ 1.51 million
Sep 1, 2024 $ 0.0119
-8.12%
$ 6.25 million $ 695,175
Aug 31, 2024 $ 0.0129
-13.63%
$ 6.8 million $ 1.11 million
Aug 30, 2024 $ 0.015
-0.87%
$ 7.87 million $ 954,176
Aug 29, 2024 $ 0.0151
-3.44%
$ 7.94 million $ 1.48 million
Aug 28, 2024 $ 0.0156
-2.57%
$ 8.23 million $ 2.19 million
Aug 27, 2024 $ 0.0161
-16.49%
$ 8.46 million $ 883,006
Aug 26, 2024 $ 0.0193
+24.42%
$ 10.13 million $ 1.16 million
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