Synesis One Historical Data

SNS Page 24
Download
Date Close Price change Market cap Trading volume
Feb 25, 2023 $ 0.00606
-8.61%
$ 2.2 million $ 217,107
Feb 24, 2023 $ 0.00663
-13.07%
$ 2.41 million $ 320,324
Feb 23, 2023 $ 0.00763
+1.34%
$ 2.77 million $ 433,681
Feb 22, 2023 $ 0.00753
+2.16%
$ 2.73 million $ 369,426
Feb 21, 2023 $ 0.00737
-5.41%
$ 2.68 million $ 436,584
Feb 20, 2023 $ 0.00779
-5.01%
$ 2.83 million $ 438,202
Feb 19, 2023 $ 0.00821
-8.75%
$ 2.98 million $ 414,978
Feb 18, 2023 $ 0.00897
+17.90%
$ 3.26 million $ 463,630
Feb 17, 2023 $ 0.00762
+1.90%
$ 2.77 million $ 494,359
Feb 16, 2023 $ 0.00749
+50.03%
$ 2.72 million $ 869,104
Feb 15, 2023 $ 0.00499
+8.85%
$ 1.81 million $ 297,361
Feb 14, 2023 $ 0.00458
+5.59%
$ 1.66 million $ 353,282
Feb 13, 2023 $ 0.00436
+1.30%
$ 1.58 million $ 351,207
Feb 12, 2023 $ 0.00431
-0.15%
$ 1.56 million $ 405,531
Feb 11, 2023 $ 0.00431
-4.82%
$ 1.56 million $ 405,060
Feb 10, 2023 $ 0.00453
+6.92%
$ 1.64 million $ 663,173
Feb 9, 2023 $ 0.00424
-1.70%
$ 1.54 million $ 485,733
Feb 8, 2023 $ 0.00431
+1.41%
$ 1.57 million $ 354,519
Feb 7, 2023 $ 0.00425
+5.99%
$ 1.54 million $ 335,285
Feb 6, 2023 $ 0.00401
+10.67%
$ 1.46 million $ 538,900
Feb 5, 2023 $ 0.0036
-1.68%
$ 1.31 million $ 619,639
Feb 4, 2023 $ 0.00367
-0.68%
$ 1.33 million $ 669,092
Feb 3, 2023 $ 0.00368
-7.69%
$ 1.34 million $ 915,070
Feb 2, 2023 $ 0.00398
-9.22%
$ 1.45 million $ 1.39 million
Feb 1, 2023 $ 0.00439
+354.63%
$ 1.59 million $ 1.04 million
Jan 31, 2023 $ 0.000964
+5.39%
$ 350,116 $ 195,914
Jan 30, 2023 $ 0.00092
+10.12%
$ 334,254 $ 166,114
Jan 29, 2023 $ 0.000836
-0.51%
$ 303,468 $ 12,505
Jan 28, 2023 $ 0.00084
-1.24%
$ 305,073 $ 737
Jan 27, 2023 $ 0.000851
-0.45%
$ 308,906 $ 2,960
Jan 26, 2023 $ 0.000854
-6.04%
$ 310,041 $ 336,725
Jan 25, 2023 $ 0.000909
+11.25%
$ 330,061 $ 357,132
Jan 24, 2023 $ 0.000825
+1.81%
$ 299,615 $ 467,198
Jan 23, 2023 $ 0.00081
-8.18%
$ 294,040 $ 451,792
Jan 22, 2023 $ 0.000881
+5.02%
$ 319,923 $ 436,024
Jan 21, 2023 $ 0.000841
-2.41%
$ 305,284 $ 411,657
Jan 20, 2023 $ 0.000861
-1.30%
$ 312,715 $ 481,710
Jan 19, 2023 $ 0.000872
+1.03%
$ 316,610 $ 435,229
Jan 18, 2023 $ 0.000863
-4.45%
$ 313,259 $ 475,783
Jan 17, 2023 $ 0.000903
-3.67%
$ 327,892 $ 517,771
Jan 16, 2023 $ 0.000937
+0.53%
$ 340,360 $ 536,037
Jan 15, 2023 $ 0.000932
-0.52%
$ 338,440 $ 419,017
Jan 14, 2023 $ 0.000936
+0.09%
$ 340,031 $ 528,883
Jan 13, 2023 $ 0.000935
-4.72%
$ 339,427 $ 462,954
Jan 12, 2023 $ 0.000984
-0.39%
$ 357,191 $ 495,911
Jan 11, 2023 $ 0.000988
-6.63%
$ 358,951 $ 529,195
Jan 10, 2023 $ 0.00106
-4.60%
$ 383,963 $ 351,657
Jan 9, 2023 $ 0.00111
-1.36%
$ 402,243 $ 340,081
Jan 8, 2023 $ 0.00112
+0.70%
$ 407,966 $ 329,062
Jan 7, 2023 $ 0.00111
-0.46%
$ 404,756 $ 345,430