Synesis One Historical Data

SNS Page 23
Download
Date Close Price change Market cap Trading volume
Jun 27, 2023 $ 0.00243
+4.62%
$ 883,078 $ 283,931
Jun 26, 2023 $ 0.00232
-1.58%
$ 844,134 $ 255,382
Jun 25, 2023 $ 0.00236
-0.71%
$ 857,582 $ 308,457
Jun 24, 2023 $ 0.00237
-9.94%
$ 862,379 $ 298,038
Jun 23, 2023 $ 0.00264
+0.52%
$ 960,546 $ 312,080
Jun 22, 2023 $ 0.00263
-4.12%
$ 954,872 $ 294,212
Jun 21, 2023 $ 0.00274
+8.01%
$ 996,807 $ 262,982
Jun 20, 2023 $ 0.00254
+0.88%
$ 922,678 $ 309,116
Jun 19, 2023 $ 0.00252
-0.71%
$ 914,104 $ 261,574
Jun 18, 2023 $ 0.00254
-3.75%
$ 921,076 $ 219,618
Jun 17, 2023 $ 0.00264
+3.20%
$ 956,984 $ 212,909
Jun 16, 2023 $ 0.00255
+3.95%
$ 927,753 $ 213,475
Jun 15, 2023 $ 0.00245
+16.24%
$ 888,885 $ 220,101
Jun 14, 2023 $ 0.00211
+3.68%
$ 764,713 $ 184,338
Jun 13, 2023 $ 0.00203
+3.35%
$ 738,569 $ 185,511
Jun 12, 2023 $ 0.00197
-8.68%
$ 716,589 $ 176,050
Jun 11, 2023 $ 0.00215
-1.87%
$ 782,140 $ 186,812
Jun 10, 2023 $ 0.0022
-12.86%
$ 798,105 $ 156,878
Jun 9, 2023 $ 0.00252
+12.56%
$ 913,796 $ 498,339
Jun 8, 2023 $ 0.00223
+3.20%
$ 811,563 $ 246,831
Jun 7, 2023 $ 0.00217
+0.63%
$ 786,851 $ 245,665
Jun 6, 2023 $ 0.00215
+0.94%
$ 779,204 $ 265,795
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