Synesis One Historical Data

SNS Page 18
Download
Date Close Price change Market cap Trading volume
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
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