Synesis One Historical Data

SNS Page 17
Download
Date Close Price change Market cap Trading volume
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
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