Synesis One Historical Data

SNS Page 18
Download
Date Close Price change Market cap Trading volume
Dec 20, 2023 $ 0.0221
-13.70%
$ 22.09 million $ 717,584
Dec 19, 2023 $ 0.0256
+0.76%
$ 25.6 million $ 621,576
Dec 18, 2023 $ 0.0254
+44.07%
$ 25.39 million $ 749,445
Dec 17, 2023 $ 0.0176
-4.04%
$ 17.63 million $ 581,274
Dec 16, 2023 $ 0.0184
-27.20%
$ 18.38 million $ 373,190
Dec 15, 2023 $ 0.0253
-15.21%
$ 25.25 million $ 602,605
Dec 14, 2023 $ 0.0298
-3.36%
$ 29.78 million $ 399,009
Dec 13, 2023 $ 0.0309
+12.01%
$ 30.87 million $ 769,287
Dec 12, 2023 $ 0.0276
+24.34%
$ 27.56 million $ 551,846
Dec 11, 2023 $ 0.0222
-26.41%
$ 22.17 million $ 537,861
Dec 10, 2023 $ 0.0301
+10.54%
$ 30.12 million $ 396,045
Dec 9, 2023 $ 0.0273
+79.39%
$ 27.25 million $ 734,973
Dec 8, 2023 $ 0.0152
+13.25%
$ 15.21 million $ 355,326
Dec 7, 2023 $ 0.0134
+19.48%
$ 13.43 million $ 623,572
Dec 6, 2023 $ 0.0112
+2.33%
$ 11.23 million $ 368,544
Dec 5, 2023 $ 0.011
+14.67%
$ 10.96 million $ 235,173
Dec 4, 2023 $ 0.00956
-20.34%
$ 9.56 million $ 359,130
Dec 3, 2023 $ 0.012
-0.16%
$ 11.99 million $ 278,474
Dec 2, 2023 $ 0.0123
+36.99%
$ 12.31 million $ 356,197
Dec 1, 2023 $ 0.00899
+7.83%
$ 8.99 million $ 412,900
Nov 30, 2023 $ 0.00833
-0.27%
$ 8.33 million $ 460,026
Nov 29, 2023 $ 0.00838
+4.11%
$ 8.38 million $ 491,207
Nov 28, 2023 $ 0.00804
+13.20%
$ 8.04 million $ 361,282
Nov 27, 2023 $ 0.00705
-31.89%
$ 7.05 million $ 486,971
Nov 26, 2023 $ 0.0104
+46.19%
$ 10.36 million $ 455,833
Nov 25, 2023 $ 0.00709
-19.93%
$ 7.09 million $ 467,615
Nov 24, 2023 $ 0.00885
-16.71%
$ 8.85 million $ 407,329
Nov 23, 2023 $ 0.0106
+29.48%
$ 10.61 million $ 314,256
Nov 22, 2023 $ 0.00819
+38.05%
$ 8.19 million $ 634,190
Nov 21, 2023 $ 0.00591
-3.44%
$ 5.91 million $ 305,650
Nov 20, 2023 $ 0.00589
+62.02%
$ 5.89 million $ 217,262
Nov 19, 2023 $ 0.00351
+40.12%
$ 3.51 million $ 182,477
Nov 18, 2023 $ 0.0025
+17.04%
$ 2.5 million $ 195,751
Nov 17, 2023 $ 0.00214
+8.15%
$ 2.14 million $ 184,866
Nov 16, 2023 $ 0.00198
+0.89%
$ 1.98 million $ 127,452
Nov 15, 2023 $ 0.00196
+2.48%
$ 1.96 million $ 149,660
Nov 14, 2023 $ 0.00191
+0.20%
$ 1.91 million $ 129,814
Nov 13, 2023 $ 0.00191
-5.53%
$ 1.91 million $ 122,471
Nov 12, 2023 $ 0.00202
+1.40%
$ 2.02 million $ 126,910
Nov 11, 2023 $ 0.00199
+5.33%
$ 1.99 million $ 117,672
Nov 10, 2023 $ 0.00189
+12.35%
$ 1.89 million $ 127,773
Nov 9, 2023 $ 0.00168
+0.50%
$ 1.68 million $ 138,617
Nov 8, 2023 $ 0.00167
-1.05%
$ 1.67 million $ 164,481
Nov 7, 2023 $ 0.00169
-6.68%
$ 1.69 million $ 144,772
Nov 6, 2023 $ 0.0018
-2.64%
$ 1.8 million $ 140,387
Nov 5, 2023 $ 0.00185
+0.78%
$ 1.85 million $ 144,902
Nov 4, 2023 $ 0.00183
+0.95%
$ 1.83 million $ 161,008
Nov 3, 2023 $ 0.00181
-0.18%
$ 1.81 million $ 151,040
Nov 2, 2023 $ 0.00181
-3.33%
$ 1.81 million $ 136,136
Nov 1, 2023 $ 0.00188
+3.04%
$ 1.88 million $ 258,129