Synesis One Historical Data

SNS Page 4
Download
Date Close Price change Market cap Trading volume
Jan 16, 2026 $ 0.000558
+3.07%
$ 557,454 $ 198,284
Jan 15, 2026 $ 0.000541
-3.58%
$ 541,802 $ 191,114
Jan 14, 2026 $ 0.000561
-1.35%
$ 560,906 $ 194,185
Jan 13, 2026 $ 0.000568
-3.00%
$ 568,582 $ 248,553
Jan 12, 2026 $ 0.000585
+5.91%
$ 585,166 $ 262,818
Jan 11, 2026 $ 0.000553
-12.16%
$ 552,497 $ 257,312
Jan 10, 2026 $ 0.000629
-4.68%
$ 628,984 $ 248,051
Jan 9, 2026 $ 0.000661
+12.61%
$ 660,785 $ 278,841
Jan 8, 2026 $ 0.000586
+7.39%
$ 585,798 $ 257,749
Jan 7, 2026 $ 0.000546
-23.10%
$ 545,474 $ 209,083
Jan 6, 2026 $ 0.00071
+0.24%
$ 709,317 $ 15,002
Jan 5, 2026 $ 0.000708
+5.31%
$ 707,619 $ 14,897
Jan 4, 2026 $ 0.000672
-0.61%
$ 671,911 $ 46,192
Jan 3, 2026 $ 0.000676
-31.21%
$ 676,075 $ 83,071
Jan 2, 2026 $ 0.000983
+89.38%
$ 982,828 $ 201,948
Jan 1, 2026 $ 0.000519
+11.06%
$ 518,964 $ 16,328
Dec 31, 2025 $ 0.000467
-13.69%
$ 467,290 $ 22,590
Dec 30, 2025 $ 0.000537
-18.63%
$ 540,835 $ 45,406
Dec 29, 2025 $ 0.00066
+2.05%
$ 660,054 $ 6,942
Dec 28, 2025 $ 0.000643
-0.25%
$ 646,876 $ 6,657
Dec 27, 2025 $ 0.000648
+7.32%
$ 527,271 $ 24,069
Dec 26, 2025 $ 0.0006
+3.36%
$ 493,429 $ 6,506
Dec 25, 2025 $ 0.00058
-2.06%
$ 474,563 $ 7,313
Dec 24, 2025 $ 0.000594
+4.04%
$ 484,556 $ 6,681
Dec 23, 2025 $ 0.000576
-8.43%
$ 467,090 $ 6,979
Dec 22, 2025 $ 0.000628
+4.54%
$ 514,484 $ 7,203
Dec 21, 2025 $ 0.0006
-3.44%
$ 491,208 $ 5,658
Dec 20, 2025 $ 0.000621
+0.56%
$ 508,042 $ 6,514
Dec 19, 2025 $ 0.000617
+3.03%
$ 504,636 $ 12,647
Dec 18, 2025 $ 0.000603
-8.85%
$ 489,270 $ 7,461
Dec 17, 2025 $ 0.000662
-1.00%
$ 541,234 $ 114,396
Dec 16, 2025 $ 0.000667
-1.54%
$ 547,489 $ 187,176
Dec 15, 2025 $ 0.000677
-5.17%
$ 552,940 $ 158,149
Dec 14, 2025 $ 0.000725
+1.44%
$ 583,959 $ 253,577
Dec 13, 2025 $ 0.000724
+2.32%
$ 584,497 $ 264,951
Dec 12, 2025 $ 0.000707
-5.03%
$ 577,532 $ 212,501
Dec 11, 2025 $ 0.000744
-1.70%
$ 605,805 $ 252,497
Dec 10, 2025 $ 0.000757
+5.10%
$ 618,679 $ 126,317
Dec 9, 2025 $ 0.00072
-10.45%
$ 588,655 $ 159,624
Dec 8, 2025 $ 0.000804
+13.04%
$ 657,325 $ 141,281
Dec 7, 2025 $ 0.000712
+5.16%
$ 580,729 $ 122,325
Dec 6, 2025 $ 0.000677
-3.21%
$ 552,907 $ 138,929
Dec 5, 2025 $ 0.0007
+4.87%
$ 567,497 $ 148,617
Dec 4, 2025 $ 0.000668
-19.36%
$ 546,763 $ 215,071
Dec 3, 2025 $ 0.000828
+4.69%
$ 677,200 $ 131,907
Dec 2, 2025 $ 0.000792
+1.16%
$ 647,631 $ 137,974
Dec 1, 2025 $ 0.000783
-5.47%
$ 781,958 $ 151,767
Nov 30, 2025 $ 0.000822
-2.67%
$ 822,851 $ 155,897
Nov 29, 2025 $ 0.000845
+2.62%
$ 844,405 $ 131,844
Nov 28, 2025 $ 0.000812
+9.54%
$ 818,428 $ 143,713