Synesis One Historical Data

SNS Page 22
Download
Date Close Price change Market cap Trading volume
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
Jul 4, 2023 $ 0.0025
-0.47%
$ 908,618 $ 340,515
Jul 3, 2023 $ 0.00251
+2.64%
$ 913,094 $ 283,505
Jul 2, 2023 $ 0.00245
+0.54%
$ 890,396 $ 311,800
Jul 1, 2023 $ 0.00244
+1.03%
$ 885,506 $ 312,110
Jun 30, 2023 $ 0.00241
-2.61%
$ 876,381 $ 314,610
Jun 29, 2023 $ 0.00248
+5.01%
$ 901,177 $ 266,892
Jun 28, 2023 $ 0.00237
-2.69%
$ 861,199 $ 293,759