Synesis One Historical Data

SNS Page 20
Download
Date Close Price change Market cap Trading volume
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
Oct 12, 2023 $ 0.002
+0.15%
$ 2 million $ 124,434
Oct 11, 2023 $ 0.002
-2.52%
$ 2 million $ 128,295
Oct 10, 2023 $ 0.00205
-1.70%
$ 2.05 million $ 124,098
Oct 9, 2023 $ 0.00208
+0.77%
$ 2.08 million $ 120,909
Oct 8, 2023 $ 0.00206
+1.65%
$ 2.06 million $ 124,236
Oct 7, 2023 $ 0.00203
-3.52%
$ 2.03 million $ 125,007
Oct 6, 2023 $ 0.00211
-3.87%
$ 2.11 million $ 120,475