Synesis One Historical Data

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