Synesis One Historical Data

SNS Page 3
Download
Date Close Price change Market cap Trading volume
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
Feb 7, 2026 $ 0.000196
-56.83%
$ 195,517 $ 288,787
Feb 6, 2026 $ 0.000453
+6.87%
$ 452,915 $ 188,214
Feb 5, 2026 $ 0.000424
-10.56%
$ 423,790 $ 218,575
Feb 4, 2026 $ 0.000475
+4.42%
$ 473,818 $ 220,186
Feb 3, 2026 $ 0.000455
+2.70%
$ 454,694 $ 200,536
Feb 2, 2026 $ 0.000443
-1.34%
$ 441,792 $ 198,288
Feb 1, 2026 $ 0.000449
-2.18%
$ 448,788 $ 228,484
Jan 31, 2026 $ 0.000459
+1.95%
$ 458,780 $ 262,144
Jan 30, 2026 $ 0.000451
-6.75%
$ 450,971 $ 202,530
Jan 29, 2026 $ 0.000484
+0.15%
$ 483,620 $ 206,766
Jan 28, 2026 $ 0.000483
+2.51%
$ 482,902 $ 227,744
Jan 27, 2026 $ 0.000471
-2.57%
$ 471,076 $ 213,376
Jan 26, 2026 $ 0.000484
+2.46%
$ 483,525 $ 206,992
Jan 25, 2026 $ 0.000472
-7.60%
$ 471,908 $ 208,480
Jan 24, 2026 $ 0.000511
+0.96%
$ 510,707 $ 160,710
Jan 23, 2026 $ 0.000507
-1.05%
$ 505,875 $ 254,371
Jan 22, 2026 $ 0.000511
-2.42%
$ 512,209 $ 158,412
Jan 21, 2026 $ 0.000524
-3.15%
$ 524,518 $ 217,135
Jan 20, 2026 $ 0.00054
+2.82%
$ 540,310 $ 503,488
Jan 19, 2026 $ 0.000525
-4.83%
$ 524,368 $ 433,469
Jan 18, 2026 $ 0.000552
+1.55%
$ 550,239 $ 474,770
Jan 17, 2026 $ 0.000543
-2.57%
$ 543,105 $ 218,293