Synesis One Historical Data

SNS Page 25
Download
Date Close Price change Market cap Trading volume
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
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