Synesis One Historical Data

SNS Page 16
Download
Date Close Price change Market cap Trading volume
Mar 29, 2024 $ 0.11
-8.65%
$ 58.1 million $ 7.78 million
Mar 28, 2024 $ 0.121
-4.69%
$ 63.58 million $ 11.25 million
Mar 27, 2024 $ 0.127
-4.67%
$ 66.75 million $ 12.77 million
Mar 26, 2024 $ 0.133
+2.29%
$ 70.01 million $ 10.38 million
Mar 25, 2024 $ 0.13
+3.21%
$ 68.43 million $ 4.34 million
Mar 24, 2024 $ 0.126
+6.05%
$ 66.32 million $ 5.05 million
Mar 23, 2024 $ 0.119
-4.42%
$ 62.54 million $ 4.35 million
Mar 22, 2024 $ 0.124
+1.41%
$ 65.43 million $ 11.14 million
Mar 21, 2024 $ 0.123
-15.53%
$ 122.64 million $ 5.22 million
Mar 20, 2024 $ 0.145
+24.37%
$ 145.18 million $ 3.66 million
Mar 19, 2024 $ 0.117
+1.01%
$ 116.73 million $ 9.97 million
Mar 18, 2024 $ 0.116
-32.04%
$ 116.22 million $ 9 million
Mar 17, 2024 $ 0.171
+45.99%
$ 170.57 million $ 8.16 million
Mar 16, 2024 $ 0.117
-9.42%
$ 116.84 million $ 10.27 million
Mar 15, 2024 $ 0.129
-10.12%
$ 129.04 million $ 12.08 million
Mar 14, 2024 $ 0.144
-9.81%
$ 143.58 million $ 11.12 million
Mar 13, 2024 $ 0.159
+15.85%
$ 159.2 million $ 5.86 million
Mar 12, 2024 $ 0.137
-6.30%
$ 137.4 million $ 4.75 million
Mar 11, 2024 $ 0.147
-13.28%
$ 146.76 million $ 4.46 million
Mar 10, 2024 $ 0.169
-5.84%
$ 169.29 million $ 1.3 million
Mar 9, 2024 $ 0.18
+0.53%
$ 179.79 million $ 2.67 million
Mar 8, 2024 $ 0.181
-7.65%
$ 181.33 million $ 1.63 million
Mar 7, 2024 $ 0.197
+10.57%
$ 197.06 million $ 2 million
Mar 6, 2024 $ 0.178
+35.81%
$ 178.23 million $ 2.6 million
Mar 5, 2024 $ 0.131
-4.21%
$ 131.24 million $ 2.56 million
Mar 4, 2024 $ 0.138
+57.70%
$ 137.89 million $ 1.82 million
Mar 3, 2024 $ 0.0874
-5.47%
$ 87.44 million $ 1.07 million
Mar 2, 2024 $ 0.0925
-4.12%
$ 92.48 million $ 2.32 million
Mar 1, 2024 $ 0.0965
+16.59%
$ 96.45 million $ 2.58 million
Feb 29, 2024 $ 0.084
-23.94%
$ 84 million $ 1.74 million
Feb 28, 2024 $ 0.111
+3.73%
$ 110.85 million $ 1.35 million
Feb 27, 2024 $ 0.107
-1.00%
$ 106.86 million $ 1.53 million
Feb 26, 2024 $ 0.108
+55.71%
$ 108.01 million $ 1.73 million
Feb 25, 2024 $ 0.0694
+35.28%
$ 69.37 million $ 1.65 million
Feb 24, 2024 $ 0.0513
-10.25%
$ 51.27 million $ 1.59 million
Feb 23, 2024 $ 0.0577
+21.52%
$ 57.66 million $ 1.65 million
Feb 22, 2024 $ 0.0475
+12.73%
$ 47.47 million $ 1.32 million
Feb 21, 2024 $ 0.0421
-12.35%
$ 42.11 million $ 1.33 million
Feb 20, 2024 $ 0.048
-13.97%
$ 48.05 million $ 1.38 million
Feb 19, 2024 $ 0.0559
+10.18%
$ 55.86 million $ 1.59 million
Feb 18, 2024 $ 0.0501
+15.01%
$ 50.12 million $ 1.11 million
Feb 17, 2024 $ 0.0436
+28.26%
$ 43.58 million $ 840,285
Feb 16, 2024 $ 0.034
-15.55%
$ 33.98 million $ 1.21 million
Feb 15, 2024 $ 0.0402
-16.27%
$ 40.22 million $ 1.37 million
Feb 14, 2024 $ 0.0474
+16.52%
$ 47.38 million $ 1.04 million
Feb 13, 2024 $ 0.0407
+14.55%
$ 40.67 million $ 1.22 million
Feb 12, 2024 $ 0.0356
+57.29%
$ 35.58 million $ 1.32 million
Feb 11, 2024 $ 0.0227
+67.08%
$ 22.67 million $ 596,299
Feb 10, 2024 $ 0.0136
+6.35%
$ 13.58 million $ 1.24 million
Feb 9, 2024 $ 0.0128
+9.59%
$ 12.78 million $ 1.41 million