Synesis One Historical Data

SNS Page 20
Download
Date Close Price change Market cap Trading volume
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
Oct 31, 2023 $0.00182
-1.49%
$1.82 million $443,036
Oct 30, 2023 $0.00185
-0.89%
$1.85 million $439,271
Oct 29, 2023 $0.00186
-1.56%
$1.86 million $399,290
Oct 28, 2023 $0.00189
+0.42%
$1.89 million $413,223
Oct 27, 2023 $0.00189
-2.11%
$1.89 million $364,239
Oct 26, 2023 $0.00193
+0.66%
$1.93 million $252,819
Oct 25, 2023 $0.00192
-3.83%
$1.92 million $379,991
Oct 24, 2023 $0.00199
-2.14%
$1.99 million $345,673
Oct 23, 2023 $0.00204
+3.03%
$2.04 million $185,632
Oct 22, 2023 $0.00198
-0.23%
$1.98 million $215,332
Oct 21, 2023 $0.00198
+1.24%
$1.98 million $201,914
Oct 20, 2023 $0.00196
+4.55%
$1.96 million $183,132
Oct 19, 2023 $0.00187
-0.67%
$1.87 million $215,213
Oct 18, 2023 $0.00188
-1.25%
$1.88 million $173,140
Oct 17, 2023 $0.0019
-0.06%
$1.9 million $121,564
Oct 16, 2023 $0.0019
+7.28%
$1.9 million $122,369
Oct 15, 2023 $0.00178
-7.23%
$1.78 million $122,333
Oct 14, 2023 $0.00192
-1.69%
$1.92 million $129,552
Oct 13, 2023 $0.00195
-2.40%
$1.95 million $125,093