Synesis One Historical Data

SNS Page 16
Download
Date Close Price change Market cap Trading volume
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
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