Synesis One Historical Data

SNS Page 23
Download
Date Close Price change Market cap Trading volume
Apr 16, 2023 $ 0.0049
+3.16%
$ 1.78 million $ 279,043
Apr 15, 2023 $ 0.00475
+0.25%
$ 1.73 million $ 283,564
Apr 14, 2023 $ 0.00474
-0.71%
$ 1.72 million $ 272,080
Apr 13, 2023 $ 0.00478
-0.18%
$ 1.74 million $ 294,162
Apr 12, 2023 $ 0.00479
+0.70%
$ 1.74 million $ 298,501
Apr 11, 2023 $ 0.00475
+0.00%
$ 1.73 million $ 288,715
Apr 10, 2023 $ 0.00475
-2.65%
$ 1.73 million $ 288,837
Apr 9, 2023 $ 0.00488
+0.79%
$ 1.77 million $ 287,838
Apr 8, 2023 $ 0.00483
-3.51%
$ 1.76 million $ 300,747
Apr 7, 2023 $ 0.00501
+0.50%
$ 1.82 million $ 286,749
Apr 6, 2023 $ 0.00498
-5.44%
$ 1.81 million $ 292,233
Apr 5, 2023 $ 0.00526
+10.05%
$ 1.91 million $ 326,684
Apr 4, 2023 $ 0.00478
+0.79%
$ 1.74 million $ 301,253
Apr 3, 2023 $ 0.00475
-3.06%
$ 1.72 million $ 262,074
Apr 2, 2023 $ 0.0049
-1.81%
$ 1.78 million $ 248,025
Apr 1, 2023 $ 0.00499
+6.45%
$ 1.81 million $ 223,947
Mar 31, 2023 $ 0.00469
-1.61%
$ 1.7 million $ 251,076
Mar 30, 2023 $ 0.00476
-3.01%
$ 1.73 million $ 250,466
Mar 29, 2023 $ 0.00486
+7.70%
$ 1.77 million $ 290,362
Mar 28, 2023 $ 0.00452
-32.44%
$ 1.64 million $ 423,211
Mar 27, 2023 $ 0.00668
-1.95%
$ 2.43 million $ 281,105
Mar 26, 2023 $ 0.00681
+3.25%
$ 2.47 million $ 311,585
Mar 25, 2023 $ 0.0066
-11.16%
$ 2.4 million $ 327,685
Mar 24, 2023 $ 0.00742
-12.03%
$ 2.7 million $ 319,018
Mar 23, 2023 $ 0.00845
-6.65%
$ 3.07 million $ 323,168
Mar 22, 2023 $ 0.00906
-1.35%
$ 3.29 million $ 312,290
Mar 21, 2023 $ 0.00918
-2.59%
$ 3.33 million $ 284,824
Mar 20, 2023 $ 0.00943
-3.76%
$ 3.42 million $ 271,491
Mar 19, 2023 $ 0.00982
+0.09%
$ 3.57 million $ 250,197
Mar 18, 2023 $ 0.00984
-5.08%
$ 3.57 million $ 274,378
Mar 17, 2023 $ 0.0104
+44.52%
$ 3.77 million $ 808,156
Mar 16, 2023 $ 0.00717
+0.86%
$ 2.61 million $ 300,193
Mar 15, 2023 $ 0.00713
+0.16%
$ 2.59 million $ 282,668
Mar 14, 2023 $ 0.00711
+0.25%
$ 2.58 million $ 279,100
Mar 13, 2023 $ 0.0071
+1.05%
$ 2.58 million $ 328,847
Mar 12, 2023 $ 0.00702
-0.79%
$ 2.55 million $ 266,195
Mar 11, 2023 $ 0.00706
-0.24%
$ 2.56 million $ 380,779
Mar 10, 2023 $ 0.00709
+6.57%
$ 2.58 million $ 324,989
Mar 9, 2023 $ 0.00664
-2.06%
$ 2.41 million $ 330,557
Mar 8, 2023 $ 0.00677
-4.25%
$ 2.46 million $ 316,375
Mar 7, 2023 $ 0.00708
-2.61%
$ 2.57 million $ 335,590
Mar 6, 2023 $ 0.00727
-4.47%
$ 2.64 million $ 365,882
Mar 5, 2023 $ 0.00761
-4.28%
$ 2.76 million $ 288,071
Mar 4, 2023 $ 0.00795
+3.11%
$ 2.89 million $ 312,289
Mar 3, 2023 $ 0.00771
-1.62%
$ 2.8 million $ 312,383
Mar 2, 2023 $ 0.00781
+10.06%
$ 2.84 million $ 330,245
Mar 1, 2023 $ 0.00709
-3.64%
$ 2.58 million $ 318,014
Feb 28, 2023 $ 0.00736
-1.48%
$ 2.67 million $ 438,593
Feb 27, 2023 $ 0.00747
+24.51%
$ 2.71 million $ 532,431
Feb 26, 2023 $ 0.006
-1.03%
$ 2.18 million $ 162,953