Synesis One Historical Data

SNS Page 19
Download
Date Close Price change Market cap Trading volume
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
Jan 13, 2024 $0.0135
-1.43%
$13.52 million $394,884
Jan 12, 2024 $0.0137
-4.02%
$13.72 million $345,312
Jan 11, 2024 $0.0157
+1.44%
$15.65 million $208,256
Jan 10, 2024 $0.0154
-3.68%
$15.44 million $257,602
Jan 9, 2024 $0.016
-12.34%
$15.98 million $275,205
Jan 8, 2024 $0.0183
+36.11%
$18.26 million $370,974
Jan 7, 2024 $0.0133
-8.56%
$13.33 million $373,003
Jan 6, 2024 $0.0146
-8.51%
$14.58 million $356,831
Jan 5, 2024 $0.0159
-2.61%
$15.94 million $274,438
Jan 4, 2024 $0.0163
+0.66%
$16.34 million $222,924
Jan 3, 2024 $0.0161
-8.73%
$16.11 million $292,533
Jan 2, 2024 $0.0176
+2.54%
$17.65 million $341,839
Jan 1, 2024 $0.0172
+19.15%
$17.21 million $270,890
Dec 31, 2023 $0.0144
-8.96%
$14.44 million $479,460
Dec 30, 2023 $0.0159
-7.49%
$15.87 million $550,898
Dec 29, 2023 $0.0172
+11.44%
$17.15 million $611,997
Dec 28, 2023 $0.0154
-8.94%
$15.39 million $577,135
Dec 27, 2023 $0.0169
+6.15%
$16.93 million $478,564
Dec 26, 2023 $0.0159
-4.90%
$15.91 million $656,072
Dec 25, 2023 $0.0167
-12.07%
$16.74 million $717,622
Dec 24, 2023 $0.0191
-12.93%
$19.05 million $459,504
Dec 23, 2023 $0.022
+7.66%
$21.98 million $431,236
Dec 22, 2023 $0.0204
-18.03%
$20.41 million $581,406
Dec 21, 2023 $0.025
+12.95%
$24.95 million $496,647
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