Synesis One Historical Data

SNS Page 22
Download
Date Close Price change Market cap Trading volume
Aug 23, 2023 $0.00267
-3.58%
$2.67 million $176,486
Aug 22, 2023 $0.00277
-1.53%
$2.77 million $210,626
Aug 21, 2023 $0.00281
+0.87%
$2.81 million $186,740
Aug 20, 2023 $0.00279
+1.46%
$2.79 million $223,295
Aug 19, 2023 $0.00275
+3.64%
$2.75 million $220,953
Aug 18, 2023 $0.00265
-5.33%
$2.65 million $203,616
Aug 17, 2023 $0.00281
-5.97%
$2.81 million $195,133
Aug 16, 2023 $0.00299
-1.24%
$2.99 million $299,736
Aug 15, 2023 $0.00303
+21.85%
$3.03 million $375,953
Aug 14, 2023 $0.00248
+4.31%
$2.48 million $309,038
Aug 13, 2023 $0.00238
-2.04%
$2.38 million $292,798
Aug 12, 2023 $0.00243
+2.91%
$2.43 million $280,443
Aug 11, 2023 $0.00236
+0.10%
$2.36 million $317,432
Aug 10, 2023 $0.00236
+6.17%
$2.36 million $111,589
Aug 9, 2023 $0.00223
+0.06%
$2.23 million $324,114
Aug 8, 2023 $0.00222
-0.41%
$2.22 million $333,019
Aug 7, 2023 $0.00223
-5.47%
$2.23 million $291,550
Aug 6, 2023 $0.00236
-5.73%
$2.36 million $293,590
Aug 5, 2023 $0.0025
-5.09%
$2.5 million $318,004
Aug 4, 2023 $0.00263
+16.08%
$2.63 million $379,162
Aug 3, 2023 $0.00226
-2.34%
$2.26 million $332,948
Aug 2, 2023 $0.00232
+0.37%
$2.32 million $323,815
Aug 1, 2023 $0.00231
-2.02%
$2.31 million $292,493
Jul 31, 2023 $0.00236
-1.22%
$2.36 million $333,671
Jul 30, 2023 $0.00239
+1.05%
$2.39 million $322,422
Jul 29, 2023 $0.00236
+3.07%
$2.36 million $312,239
Jul 28, 2023 $0.00229
-3.43%
$2.29 million $329,216
Jul 27, 2023 $0.00237
+4.71%
$2.37 million $323,106
Jul 26, 2023 $0.00227
-0.59%
$822,822 $265,351
Jul 25, 2023 $0.00228
-5.79%
$826,701 $222,780
Jul 24, 2023 $0.00241
-3.05%
$876,701 $222,719
Jul 23, 2023 $0.00249
-2.81%
$905,515 $225,619
Jul 22, 2023 $0.00257
+0.27%
$931,949 $238,411
Jul 21, 2023 $0.00256
+0.97%
$930,794 $234,805
Jul 20, 2023 $0.00254
-5.55%
$921,346 $289,169
Jul 19, 2023 $0.00268
+3.47%
$974,147 $312,817
Jul 18, 2023 $0.00258
+2.88%
$938,252 $303,570
Jul 17, 2023 $0.00251
-1.60%
$912,810 $302,797
Jul 16, 2023 $0.00256
+1.98%
$928,079 $320,342
Jul 15, 2023 $0.00251
+2.00%
$910,421 $307,440
Jul 14, 2023 $0.00245
+2.79%
$891,397 $317,004
Jul 13, 2023 $0.00239
-2.21%
$867,701 $325,640
Jul 12, 2023 $0.00244
-1.59%
$887,255 $317,574
Jul 11, 2023 $0.00249
+2.64%
$903,815 $340,593
Jul 10, 2023 $0.00244
+2.17%
$885,630 $303,011
Jul 9, 2023 $0.00239
-0.74%
$866,573 $329,059
Jul 8, 2023 $0.0024
+0.21%
$872,867 $329,909
Jul 7, 2023 $0.0024
+0.49%
$871,240 $305,984
Jul 6, 2023 $0.00239
-4.47%
$866,303 $294,237
Jul 5, 2023 $0.0025
-0.18%
$906,875 $334,741