Synesis One Historical Data

SNS Page 3
Download
Date Close Price change Market cap Trading volume
Mar 29, 2026 $0.0000364
+4.12%
$91,992 $359
Mar 28, 2026 $0.000035
+8.73%
$88,353 $241
Mar 27, 2026 $0.0000321
+1.75%
$80,972 $61
Mar 26, 2026 $0.0000315
+22.49%
$79,577 $311
Mar 25, 2026 $0.0000257
-21.63%
$64,965 $1,466
Mar 24, 2026 $0.0000426
+11.93%
$107,462 $5
Mar 23, 2026 $0.000038
-0.04%
$96,010 $106
Mar 22, 2026 $0.0000381
-9.35%
$96,214 $394
Mar 21, 2026 $0.0000437
+19.16%
$110,303 $73
Mar 20, 2026 $0.0000366
-12.60%
$92,506 $396
Mar 19, 2026 $0.0000419
+0.23%
$105,861 $273
Mar 18, 2026 $0.0000418
+6.00%
$105,617 $934
Mar 17, 2026 $0.0000395
+1.91%
$99,631 $288
Mar 16, 2026 $0.0000387
+0.80%
$97,763 $573
Mar 15, 2026 $0.0000384
+21.23%
$96,995 $357
Mar 14, 2026 $0.0000317
+15.74%
$80,010 $314
Mar 13, 2026 $0.0000274
-23.59%
$69,129 $1,069
Mar 12, 2026 $0.0000358
+15.35%
$90,465 $169
Mar 11, 2026 $0.0000311
+16.85%
$78,430 $679
Mar 10, 2026 $0.0000266
-18.50%
$67,262 $682
Mar 9, 2026 $0.0000327
+22.49%
$82,524 $400
Mar 8, 2026 $0.0000267
+0.81%
$67,372 $486
Mar 7, 2026 $0.0000265
+49.69%
$66,831 $2,365
Mar 6, 2026 $0.0000177
-8.86%
$44,646 $1,816
Mar 5, 2026 $0.0000194
-16.25%
$48,985 $2,902
Mar 4, 2026 $0.0000232
+1.47%
$58,493 $1,080
Mar 3, 2026 $0.0000228
+41.27%
$57,670 $2,956
Mar 2, 2026 $0.0000589
-56.70%
$148,731 $161,256
Mar 1, 2026 $0.000136
+7.93%
$343,459 $196,142
Feb 28, 2026 $0.000126
-55.29%
$318,218 $189,548
Feb 27, 2026 $0.000291
+74.11%
$735,757 $9,726
Feb 26, 2026 $0.000167
+23.92%
$422,591 $1,014
Feb 25, 2026 $0.000136
-12.80%
$343,549 $178,682
Feb 24, 2026 $0.000153
-9.99%
$386,395 $184,501
Feb 23, 2026 $0.00017
+6.91%
$429,295 $165,631
Feb 22, 2026 $0.000158
-3.06%
$399,035 $183,641
Feb 21, 2026 $0.000163
+2.53%
$411,649 $174,819
Feb 20, 2026 $0.000158
-0.64%
$396,455 $185,249
Feb 19, 2026 $0.000158
-12.71%
$396,492 $192,713
Feb 18, 2026 $0.000181
-2.69%
$457,102 $204,306
Feb 17, 2026 $0.000184
+15.51%
$464,669 $231,294
Feb 16, 2026 $0.000159
-18.65%
$402,575 $184
Feb 15, 2026 $0.000196
+4.23%
$494,865 $124,283
Feb 14, 2026 $0.000188
-1.05%
$474,779 $109,601
Feb 13, 2026 $0.00019
+8.57%
$479,827 $156,444
Feb 12, 2026 $0.000175
-6.92%
$441,940 $164,775
Feb 11, 2026 $0.000188
-2.08%
$474,780 $193,291
Feb 10, 2026 $0.000188
+13.93%
$474,760 $173,606
Feb 9, 2026 $0.000166
-12.15%
$419,231 $237,975
Feb 8, 2026 $0.000189
-3.39%
$479,690 $299,020