Synesis One Historical Data

SNS Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 27, 2025 $0.000735
+1.26%
$748,331 $156,481
Nov 26, 2025 $0.000726
+1.52%
$724,997 $152,950
Nov 25, 2025 $0.000711
+2.36%
$714,552 $176,236
Nov 24, 2025 $0.000696
-9.75%
$694,544 $209,777
Nov 23, 2025 $0.000773
+4.10%
$771,056 $193,517
Nov 22, 2025 $0.000747
-0.01%
$741,445 $170,967
Nov 21, 2025 $0.000747
+1.90%
$746,467 $196,655
Nov 20, 2025 $0.000733
+2.45%
$734,308 $291,182
Nov 19, 2025 $0.000705
+1.26%
$705,511 $363,141
Nov 18, 2025 $0.00069
-2.94%
$696,466 $361,462
Nov 17, 2025 $0.000714
-9.29%
$711,872 $414,164
Nov 16, 2025 $0.000799
-3.57%
$786,952 $377,881
Nov 15, 2025 $0.000833
-8.76%
$828,134 $332,352
Nov 14, 2025 $0.000919
-4.79%
$911,754 $262,294
Nov 13, 2025 $0.000944
-10.55%
$965,091 $297,648
Nov 12, 2025 $0.00105
-1.86%
$1.05 million $249,166
Nov 11, 2025 $0.00107
-0.88%
$1.07 million $195,473
Nov 10, 2025 $0.00108
+4.18%
$1.08 million $209,903
Nov 9, 2025 $0.00104
-3.28%
$1.04 million $225,389
Nov 8, 2025 $0.00108
-9.78%
$1.08 million $199,024
Nov 7, 2025 $0.00119
+10.99%
$1.19 million $205,103
Nov 6, 2025 $0.00107
+0.34%
$1.07 million $229,505
Nov 5, 2025 $0.00107
-3.33%
$1.07 million $235,248
Nov 4, 2025 $0.00111
-9.70%
$1.11 million $63,157
Nov 3, 2025 $0.00123
-4.17%
$1.23 million $19,932
Nov 2, 2025 $0.00128
-3.87%
$1.28 million $20,556
Nov 1, 2025 $0.00133
-7.23%
$1.33 million $144,963
Oct 31, 2025 $0.00143
+4.74%
$1.43 million $198,273