Synesis One Historical Data

SNS Page 15
Download
Date Close Price change Market cap Trading volume
Jul 31, 2024 $ 0.024
-6.68%
$ 12.65 million $ 1.72 million
Jul 30, 2024 $ 0.0258
-0.73%
$ 13.55 million $ 1.67 million
Jul 29, 2024 $ 0.0259
-4.24%
$ 13.64 million $ 365,330
Jul 28, 2024 $ 0.0271
-1.70%
$ 14.25 million $ 348,151
Jul 27, 2024 $ 0.0276
-4.99%
$ 14.52 million $ 345,811
Jul 26, 2024 $ 0.0291
+8.58%
$ 15.3 million $ 342,178
Jul 25, 2024 $ 0.0268
-23.69%
$ 14.09 million $ 1.56 million
Jul 24, 2024 $ 0.035
+8.44%
$ 18.44 million $ 676,254
Jul 23, 2024 $ 0.0324
-13.08%
$ 17.03 million $ 984,888
Jul 22, 2024 $ 0.0372
-4.88%
$ 19.57 million $ 1.49 million
Jul 21, 2024 $ 0.0391
+3.09%
$ 20.58 million $ 543,996
Jul 20, 2024 $ 0.0379
-4.40%
$ 19.96 million $ 535,162
Jul 19, 2024 $ 0.0395
+16.76%
$ 20.81 million $ 681,843
Jul 18, 2024 $ 0.0339
+5.21%
$ 17.82 million $ 784,994
Jul 17, 2024 $ 0.0323
-22.97%
$ 16.97 million $ 992,539
Jul 16, 2024 $ 0.0419
+14.66%
$ 22.04 million $ 810,797
Jul 15, 2024 $ 0.0365
+26.09%
$ 19.22 million $ 1.06 million
Jul 14, 2024 $ 0.029
+32.76%
$ 15.27 million $ 639,754
Jul 13, 2024 $ 0.0215
+10.74%
$ 11.29 million $ 904,435
Jul 12, 2024 $ 0.0194
-1.52%
$ 10.2 million $ 693,004
Jul 11, 2024 $ 0.0197
-11.78%
$ 10.36 million $ 500,325
Jul 10, 2024 $ 0.0226
+15.73%
$ 11.87 million $ 545,122
Jul 9, 2024 $ 0.0195
+17.56%
$ 10.25 million $ 513,068
Jul 8, 2024 $ 0.0166
+1.95%
$ 8.72 million $ 649,777
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