Synesis One Historical Data

SNS Page 17
Download
Date Close Price change Market cap Trading volume
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
Apr 22, 2024 $0.0893
+25.70%
$47.02 million $2.41 million
Apr 21, 2024 $0.0711
-0.70%
$37.43 million $2.76 million
Apr 20, 2024 $0.0716
+10.77%
$37.7 million $2.48 million
Apr 19, 2024 $0.0647
+13.07%
$34.04 million $3.33 million
Apr 18, 2024 $0.0572
+11.52%
$30.1 million $2.32 million
Apr 17, 2024 $0.0513
-5.38%
$27.01 million $3.1 million
Apr 16, 2024 $0.0542
+2.16%
$28.54 million $2.43 million
Apr 15, 2024 $0.0531
-16.38%
$27.93 million $2.99 million
Apr 14, 2024 $0.0634
+18.69%
$33.39 million $1.82 million
Apr 13, 2024 $0.0514
-29.35%
$27.07 million $3.4 million
Apr 12, 2024 $0.0727
-20.01%
$38.26 million $1.81 million
Apr 11, 2024 $0.0909
+23.82%
$47.83 million $2.82 million
Apr 10, 2024 $0.0732
-2.32%
$38.52 million $2.44 million
Apr 9, 2024 $0.0749
-11.58%
$39.44 million $2.73 million
Apr 8, 2024 $0.0844
+7.77%
$44.4 million $11.04 million
Apr 7, 2024 $0.0782
-9.29%
$41.17 million $1.27 million
Apr 6, 2024 $0.0862
+8.68%
$45.37 million $3.83 million
Apr 5, 2024 $0.0793
-6.78%
$41.74 million $8.62 million
Apr 4, 2024 $0.0852
-9.60%
$44.82 million $3.47 million
Apr 3, 2024 $0.0942
+21.45%
$49.58 million $8.23 million
Apr 2, 2024 $0.0776
-18.95%
$40.83 million $10.84 million
Apr 1, 2024 $0.0958
-15.66%
$50.39 million $3.82 million
Mar 31, 2024 $0.113
-6.82%
$59.59 million $22.79 million
Mar 30, 2024 $0.121
+9.77%
$63.92 million $11.29 million
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