Synesis One Historical Data

SNS Page 2
Download
Date Close Price change Market cap Trading volume
May 18, 2026 $0.0000421
-7.41%
$106,313 $11
May 17, 2026 $0.0000455
-24.38%
$114,831 $519
May 16, 2026 $0.0000609
+0.02%
$153,704 $62
May 15, 2026 $0.0000609
+2.26%
$153,673 $846
May 14, 2026 $0.0000595
-20.72%
$150,280 $696
May 13, 2026 $0.000074
+26.34%
$186,899 $59
May 12, 2026 $0.0000586
-17.85%
$147,918 $1,407
May 11, 2026 $0.0000668
-8.10%
$168,637 $1,013
May 10, 2026 $0.0000723
+5.84%
$182,677 $514
May 9, 2026 $0.0000684
+8.58%
$172,622 $624
May 8, 2026 $0.0000631
-4.08%
$159,381 $422
May 7, 2026 $0.0000658
+2.05%
$166,163 $622
May 6, 2026 $0.0000645
+7.78%
$162,831 $148
May 5, 2026 $0.0000598
-0.71%
$151,105 $954
May 4, 2026 $0.0000603
-5.49%
$152,185 $762
May 3, 2026 $0.0000638
+0.06%
$161,031 $1,259
May 2, 2026 $0.0000555
-5.11%
$140,229 $367
May 1, 2026 $0.0000585
-9.66%
$147,773 $1,531
Apr 30, 2026 $0.0000658
+13.68%
$166,242 $19
Apr 29, 2026 $0.0000579
-4.36%
$146,241 $3,469
Apr 28, 2026 $0.0000497
-13.17%
$125,411 $3,881
Apr 27, 2026 $0.0000572
+4.46%
$144,432 $1,915
Apr 26, 2026 $0.0000547
+2.80%
$138,261 $152
Apr 25, 2026 $0.0000532
+0.37%
$134,460 $39
Apr 24, 2026 $0.0000533
-1.87%
$134,515 $53
Apr 23, 2026 $0.000157
+200.70%
$396,648 $123
Apr 22, 2026 $0.0000527
-3.15%
$132,982 $69
Apr 21, 2026 $0.0000541
+0.57%
$136,702 $27
Apr 20, 2026 $0.0000544
+5.13%
$137,502 $78
Apr 19, 2026 $0.0000516
-26.66%
$130,255 $672
Apr 18, 2026 $0.0000703
+20.83%
$177,615 $348
Apr 17, 2026 $0.0000582
+3.29%
$147,024 $129
Apr 16, 2026 $0.0000567
+7.74%
$143,166 $126
Apr 15, 2026 $0.0000523
-8.55%
$132,197 $215
Apr 14, 2026 $0.0000583
+13.71%
$147,292 $313
Apr 13, 2026 $0.0000513
+2.63%
$129,515 $35
Apr 12, 2026 $0.0000511
+3.42%
$129,080 $72
Apr 11, 2026 $0.0000494
+0.42%
$124,851 $40
Apr 10, 2026 $0.0000492
+2.02%
$124,327 $187
Apr 9, 2026 $0.0000478
+1.18%
$120,831 $18
Apr 8, 2026 $0.0000473
-23.43%
$119,416 $1,283
Apr 7, 2026 $0.0000618
+28.60%
$155,968 $1,069
Apr 6, 2026 $0.0000483
+21.85%
$121,878 $289
Apr 5, 2026 $0.0000396
-9.81%
$100,027 $1,240
Apr 4, 2026 $0.0000277
-8.07%
$69,970 $110
Apr 3, 2026 $0.0000301
-7.23%
$76,088 $247
Apr 2, 2026 $0.0000325
-22.87%
$82,008 $557
Apr 1, 2026 $0.0000421
+11.55%
$106,320 $67
Mar 31, 2026 $0.0000377
+9.46%
$95,313 $258
Mar 30, 2026 $0.0000345
-5.35%
$87,073 $894