Synesis One Historical Data

SNS Page 22
Download
Date Close Price change Market cap Trading volume
Jun 5, 2023 $ 0.00213
-2.25%
$ 772,337 $ 295,507
Jun 4, 2023 $ 0.00217
-1.67%
$ 787,404 $ 320,019
Jun 3, 2023 $ 0.0022
-1.79%
$ 799,751 $ 307,952
Jun 2, 2023 $ 0.00224
-1.60%
$ 814,008 $ 298,027
Jun 1, 2023 $ 0.00228
-5.37%
$ 827,330 $ 283,332
May 31, 2023 $ 0.0024
-31.83%
$ 872,688 $ 290,978
May 30, 2023 $ 0.00353
+60.28%
$ 1.28 million $ 500,197
May 29, 2023 $ 0.0022
-1.99%
$ 798,477 $ 315,009
May 28, 2023 $ 0.00224
-2.69%
$ 813,844 $ 300,770
May 27, 2023 $ 0.00231
+1.56%
$ 837,418 $ 360,928
May 26, 2023 $ 0.00227
-0.11%
$ 825,144 $ 323,698
May 25, 2023 $ 0.00227
-0.69%
$ 824,509 $ 320,590
May 24, 2023 $ 0.00229
-1.62%
$ 830,524 $ 334,583
May 23, 2023 $ 0.00232
+0.07%
$ 844,206 $ 297,688
May 22, 2023 $ 0.00232
-8.38%
$ 843,743 $ 327,698
May 21, 2023 $ 0.00254
-4.94%
$ 921,884 $ 258,033
May 20, 2023 $ 0.00267
+2.07%
$ 969,091 $ 327,415
May 19, 2023 $ 0.00261
-0.63%
$ 949,313 $ 306,472
May 18, 2023 $ 0.00263
-4.14%
$ 953,967 $ 266,317
May 17, 2023 $ 0.00274
-14.53%
$ 996,803 $ 293,098
May 16, 2023 $ 0.00321
-1.08%
$ 1.17 million $ 344,127
May 15, 2023 $ 0.00325
-3.60%
$ 1.18 million $ 346,948
May 14, 2023 $ 0.00336
-0.64%
$ 1.22 million $ 315,202
May 13, 2023 $ 0.00339
+2.89%
$ 1.23 million $ 312,253
May 12, 2023 $ 0.00329
+0.07%
$ 1.2 million $ 307,061
May 11, 2023 $ 0.00329
-2.12%
$ 1.19 million $ 338,536
May 10, 2023 $ 0.00336
+1.79%
$ 1.22 million $ 320,105
May 9, 2023 $ 0.0033
-0.43%
$ 1.2 million $ 285,340
May 8, 2023 $ 0.00329
-14.87%
$ 1.19 million $ 297,368
May 7, 2023 $ 0.00386
+0.03%
$ 1.4 million $ 275,109
May 6, 2023 $ 0.00386
-2.96%
$ 1.4 million $ 262,040
May 5, 2023 $ 0.00398
+0.95%
$ 1.45 million $ 140,997
May 4, 2023 $ 0.00394
-0.41%
$ 1.43 million $ 246,652
May 3, 2023 $ 0.00396
-5.34%
$ 1.44 million $ 285,606
May 2, 2023 $ 0.00419
-3.82%
$ 1.52 million $ 302,445
May 1, 2023 $ 0.00435
-3.35%
$ 1.58 million $ 284,125
Apr 30, 2023 $ 0.0045
-2.48%
$ 1.63 million $ 298,050
Apr 29, 2023 $ 0.00461
-0.13%
$ 1.67 million $ 343,192
Apr 28, 2023 $ 0.00461
+0.13%
$ 1.68 million $ 298,137
Apr 27, 2023 $ 0.00462
+2.30%
$ 1.68 million $ 316,828
Apr 26, 2023 $ 0.00451
-5.42%
$ 1.64 million $ 264,802
Apr 25, 2023 $ 0.00477
+1.94%
$ 1.73 million $ 295,375
Apr 24, 2023 $ 0.00468
-0.31%
$ 1.7 million $ 312,949
Apr 23, 2023 $ 0.0047
-3.42%
$ 1.71 million $ 265,582
Apr 22, 2023 $ 0.00487
-0.69%
$ 1.77 million $ 251,276
Apr 21, 2023 $ 0.0049
-4.87%
$ 1.78 million $ 311,395
Apr 20, 2023 $ 0.00514
+10.12%
$ 1.87 million $ 413,513
Apr 19, 2023 $ 0.00467
-1.31%
$ 1.7 million $ 295,430
Apr 18, 2023 $ 0.00473
-2.10%
$ 1.72 million $ 256,367
Apr 17, 2023 $ 0.00483
-1.35%
$ 1.76 million $ 253,853