Synesis One Historical Data

SNS Page 15
Download
Date Close Price change Market cap Trading volume
May 18, 2024 $ 0.0638
-1.59%
$ 33.59 million $ 652,522
May 17, 2024 $ 0.0649
+10.49%
$ 34.14 million $ 775,493
May 16, 2024 $ 0.0587
-0.21%
$ 30.89 million $ 638,086
May 15, 2024 $ 0.0589
+22.55%
$ 31 million $ 847,923
May 14, 2024 $ 0.048
-4.71%
$ 25.28 million $ 726,459
May 13, 2024 $ 0.0504
-6.38%
$ 26.51 million $ 719,097
May 12, 2024 $ 0.0538
-2.68%
$ 28.32 million $ 836,800
May 11, 2024 $ 0.0553
+1.02%
$ 29.1 million $ 711,894
May 10, 2024 $ 0.0547
-7.18%
$ 28.8 million $ 775,966
May 9, 2024 $ 0.059
+1.25%
$ 31.03 million $ 796,375
May 8, 2024 $ 0.0583
-14.19%
$ 30.66 million $ 799,784
May 7, 2024 $ 0.0678
+3.89%
$ 35.7 million $ 1.13 million
May 6, 2024 $ 0.0654
+12.49%
$ 34.41 million $ 1.43 million
May 5, 2024 $ 0.0581
+15.06%
$ 30.59 million $ 1.69 million
May 4, 2024 $ 0.0504
-0.55%
$ 26.54 million $ 2.7 million
May 3, 2024 $ 0.051
+0.30%
$ 26.82 million $ 2.45 million
May 2, 2024 $ 0.0508
-10.56%
$ 26.73 million $ 3.6 million
May 1, 2024 $ 0.0566
+7.89%
$ 29.86 million $ 3.26 million
Apr 30, 2024 $ 0.0525
-16.86%
$ 27.63 million $ 2.34 million
Apr 29, 2024 $ 0.063
-4.00%
$ 33.18 million $ 2.01 million
Apr 28, 2024 $ 0.0657
+6.75%
$ 34.56 million $ 1.49 million
Apr 27, 2024 $ 0.0617
+2.01%
$ 32.46 million $ 2.36 million
Apr 26, 2024 $ 0.0605
-13.99%
$ 31.86 million $ 2.84 million
Apr 25, 2024 $ 0.0704
-4.98%
$ 37.02 million $ 2.15 million
Apr 24, 2024 $ 0.074
-15.06%
$ 38.96 million $ 2.54 million
Apr 23, 2024 $ 0.0868
-2.90%
$ 45.66 million $ 2.59 million
Apr 22, 2024 $ 0.0893
+25.70%
$ 47.02 million $ 2.41 million
Apr 21, 2024 $ 0.0711
-0.70%
$ 37.43 million $ 2.76 million
Apr 20, 2024 $ 0.0716
+10.77%
$ 37.7 million $ 2.48 million
Apr 19, 2024 $ 0.0647
+13.07%
$ 34.04 million $ 3.33 million
Apr 18, 2024 $ 0.0572
+11.52%
$ 30.1 million $ 2.32 million
Apr 17, 2024 $ 0.0513
-5.38%
$ 27.01 million $ 3.1 million
Apr 16, 2024 $ 0.0542
+2.16%
$ 28.54 million $ 2.43 million
Apr 15, 2024 $ 0.0531
-16.38%
$ 27.93 million $ 2.99 million
Apr 14, 2024 $ 0.0634
+18.69%
$ 33.39 million $ 1.82 million
Apr 13, 2024 $ 0.0514
-29.35%
$ 27.07 million $ 3.4 million
Apr 12, 2024 $ 0.0727
-20.01%
$ 38.26 million $ 1.81 million
Apr 11, 2024 $ 0.0909
+23.82%
$ 47.83 million $ 2.82 million
Apr 10, 2024 $ 0.0732
-2.32%
$ 38.52 million $ 2.44 million
Apr 9, 2024 $ 0.0749
-11.58%
$ 39.44 million $ 2.73 million
Apr 8, 2024 $ 0.0844
+7.77%
$ 44.4 million $ 11.04 million
Apr 7, 2024 $ 0.0782
-9.29%
$ 41.17 million $ 1.27 million
Apr 6, 2024 $ 0.0862
+8.68%
$ 45.37 million $ 3.83 million
Apr 5, 2024 $ 0.0793
-6.78%
$ 41.74 million $ 8.62 million
Apr 4, 2024 $ 0.0852
-9.60%
$ 44.82 million $ 3.47 million
Apr 3, 2024 $ 0.0942
+21.45%
$ 49.58 million $ 8.23 million
Apr 2, 2024 $ 0.0776
-18.95%
$ 40.83 million $ 10.84 million
Apr 1, 2024 $ 0.0958
-15.66%
$ 50.39 million $ 3.82 million
Mar 31, 2024 $ 0.113
-6.82%
$ 59.59 million $ 22.79 million
Mar 30, 2024 $ 0.121
+9.77%
$ 63.92 million $ 11.29 million