Synesis One Historical Data

SNS Page 19
Download
Date Close Price change Market cap Trading volume
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
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