Synesis One Historical Data

SNS Page 17
Download
Date Close Price change Market cap Trading volume
Feb 8, 2024 $ 0.0117
-9.45%
$ 11.66 million $ 1.3 million
Feb 7, 2024 $ 0.0129
+12.18%
$ 12.93 million $ 1.25 million
Feb 6, 2024 $ 0.0115
+5.18%
$ 11.53 million $ 1.44 million
Feb 5, 2024 $ 0.011
-7.19%
$ 10.97 million $ 1.11 million
Feb 4, 2024 $ 0.0118
-10.61%
$ 11.81 million $ 1.33 million
Feb 3, 2024 $ 0.0132
+4.55%
$ 13.22 million $ 1.18 million
Feb 2, 2024 $ 0.0127
-4.86%
$ 12.66 million $ 1.24 million
Feb 1, 2024 $ 0.0132
+18.53%
$ 13.19 million $ 1.25 million
Jan 31, 2024 $ 0.0111
-16.96%
$ 11.13 million $ 966,786
Jan 30, 2024 $ 0.0134
+27.03%
$ 13.4 million $ 1.2 million
Jan 29, 2024 $ 0.0105
+4.75%
$ 10.55 million $ 1.12 million
Jan 28, 2024 $ 0.0101
+4.01%
$ 10.07 million $ 113,085
Jan 27, 2024 $ 0.00967
+0.51%
$ 9.67 million $ 161,852
Jan 26, 2024 $ 0.00962
+8.70%
$ 9.62 million $ 169,162
Jan 25, 2024 $ 0.00884
-8.53%
$ 8.84 million $ 139,243
Jan 24, 2024 $ 0.00966
+4.59%
$ 9.66 million $ 145,798
Jan 23, 2024 $ 0.00924
-6.15%
$ 9.24 million $ 130,017
Jan 22, 2024 $ 0.00984
-19.04%
$ 9.84 million $ 129,934
Jan 21, 2024 $ 0.0122
+7.97%
$ 12.16 million $ 106,065
Jan 20, 2024 $ 0.0114
+11.29%
$ 11.45 million $ 134,680
Jan 19, 2024 $ 0.0103
-11.37%
$ 10.3 million $ 222,003
Jan 18, 2024 $ 0.0116
-12.26%
$ 11.65 million $ 194,198
Jan 17, 2024 $ 0.0133
+9.85%
$ 13.28 million $ 229,968
Jan 16, 2024 $ 0.0121
-4.07%
$ 12.09 million $ 538,667
Jan 15, 2024 $ 0.0126
-4.40%
$ 12.6 million $ 549,396
Jan 14, 2024 $ 0.0132
-2.54%
$ 13.18 million $ 327,043
Jan 13, 2024 $ 0.0135
-1.43%
$ 13.52 million $ 394,884
Jan 12, 2024 $ 0.0137
-4.02%
$ 13.72 million $ 345,312
Jan 11, 2024 $ 0.0157
+1.44%
$ 15.65 million $ 208,256
Jan 10, 2024 $ 0.0154
-3.68%
$ 15.44 million $ 257,602
Jan 9, 2024 $ 0.016
-12.34%
$ 15.98 million $ 275,205
Jan 8, 2024 $ 0.0183
+36.11%
$ 18.26 million $ 370,974
Jan 7, 2024 $ 0.0133
-8.56%
$ 13.33 million $ 373,003
Jan 6, 2024 $ 0.0146
-8.51%
$ 14.58 million $ 356,831
Jan 5, 2024 $ 0.0159
-2.61%
$ 15.94 million $ 274,438
Jan 4, 2024 $ 0.0163
+0.66%
$ 16.34 million $ 222,924
Jan 3, 2024 $ 0.0161
-8.73%
$ 16.11 million $ 292,533
Jan 2, 2024 $ 0.0176
+2.54%
$ 17.65 million $ 341,839
Jan 1, 2024 $ 0.0172
+19.15%
$ 17.21 million $ 270,890
Dec 31, 2023 $ 0.0144
-8.96%
$ 14.44 million $ 479,460
Dec 30, 2023 $ 0.0159
-7.49%
$ 15.87 million $ 550,898
Dec 29, 2023 $ 0.0172
+11.44%
$ 17.15 million $ 611,997
Dec 28, 2023 $ 0.0154
-8.94%
$ 15.39 million $ 577,135
Dec 27, 2023 $ 0.0169
+6.15%
$ 16.93 million $ 478,564
Dec 26, 2023 $ 0.0159
-4.90%
$ 15.91 million $ 656,072
Dec 25, 2023 $ 0.0167
-12.07%
$ 16.74 million $ 717,622
Dec 24, 2023 $ 0.0191
-12.93%
$ 19.05 million $ 459,504
Dec 23, 2023 $ 0.022
+7.66%
$ 21.98 million $ 431,236
Dec 22, 2023 $ 0.0204
-18.03%
$ 20.41 million $ 581,406
Dec 21, 2023 $ 0.025
+12.95%
$ 24.95 million $ 496,647