Synesis One Historical Data

SNS Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 3, 2024 $0.0874
-5.47%
$87.44 million $1.07 million
Mar 2, 2024 $0.0925
-4.12%
$92.48 million $2.32 million
Mar 1, 2024 $0.0965
+16.59%
$96.45 million $2.58 million
Feb 29, 2024 $0.084
-23.94%
$84 million $1.74 million
Feb 28, 2024 $0.111
+3.73%
$110.85 million $1.35 million
Feb 27, 2024 $0.107
-1.00%
$106.86 million $1.53 million
Feb 26, 2024 $0.108
+55.71%
$108.01 million $1.73 million
Feb 25, 2024 $0.0694
+35.28%
$69.37 million $1.65 million
Feb 24, 2024 $0.0513
-10.25%
$51.27 million $1.59 million
Feb 23, 2024 $0.0577
+21.52%
$57.66 million $1.65 million
Feb 22, 2024 $0.0475
+12.73%
$47.47 million $1.32 million
Feb 21, 2024 $0.0421
-12.35%
$42.11 million $1.33 million
Feb 20, 2024 $0.048
-13.97%
$48.05 million $1.38 million
Feb 19, 2024 $0.0559
+10.18%
$55.86 million $1.59 million
Feb 18, 2024 $0.0501
+15.01%
$50.12 million $1.11 million
Feb 17, 2024 $0.0436
+28.26%
$43.58 million $840,285
Feb 16, 2024 $0.034
-15.55%
$33.98 million $1.21 million
Feb 15, 2024 $0.0402
-16.27%
$40.22 million $1.37 million
Feb 14, 2024 $0.0474
+16.52%
$47.38 million $1.04 million
Feb 13, 2024 $0.0407
+14.55%
$40.67 million $1.22 million
Feb 12, 2024 $0.0356
+57.29%
$35.58 million $1.32 million
Feb 11, 2024 $0.0227
+67.08%
$22.67 million $596,299
Feb 10, 2024 $0.0136
+6.35%
$13.58 million $1.24 million
Feb 9, 2024 $0.0128
+9.59%
$12.78 million $1.41 million
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