Synesis One Historical Data

SNS Page 5
Download
Date Close Price change Market cap Trading volume
Sep 29, 2025 $ 0.00155
-2.03%
$ 1.55 million $ 739,003
Sep 28, 2025 $ 0.00158
+6.37%
$ 1.58 million $ 883,095
Sep 27, 2025 $ 0.00148
+2.38%
$ 1.48 million $ 895,415
Sep 26, 2025 $ 0.00145
-3.24%
$ 1.45 million $ 887,042
Sep 25, 2025 $ 0.0015
-2.40%
$ 1.5 million $ 910,769
Sep 24, 2025 $ 0.00153
-1.78%
$ 1.53 million $ 821,578
Sep 23, 2025 $ 0.00156
-2.74%
$ 1.56 million $ 871,672
Sep 22, 2025 $ 0.00172
+13.59%
$ 1.6 million $ 7,771
Sep 21, 2025 $ 0.00153
+1.82%
$ 1.51 million $ 537,402
Sep 20, 2025 $ 0.00151
-2.94%
$ 1.51 million $ 578,363
Sep 19, 2025 $ 0.00155
-4.13%
$ 1.55 million $ 549,611
Sep 18, 2025 $ 0.00161
-5.88%
$ 1.61 million $ 681,855
Sep 17, 2025 $ 0.00171
+6.39%
$ 1.71 million $ 743,040
Sep 16, 2025 $ 0.0016
-3.32%
$ 1.61 million $ 676,802
Sep 15, 2025 $ 0.00165
-4.21%
$ 1.65 million $ 761,393
Sep 14, 2025 $ 0.00173
+0.73%
$ 1.72 million $ 847,559
Sep 13, 2025 $ 0.00172
-0.09%
$ 1.72 million $ 655,495
Sep 12, 2025 $ 0.00172
-3.48%
$ 1.72 million $ 541,129
Sep 11, 2025 $ 0.00175
+0.06%
$ 1.75 million $ 513,551
Sep 10, 2025 $ 0.00175
+0.91%
$ 1.75 million $ 521,980
Sep 9, 2025 $ 0.00173
+0.90%
$ 1.73 million $ 666,793
Sep 8, 2025 $ 0.00172
-3.00%
$ 1.72 million $ 629,885
Sep 7, 2025 $ 0.00177
-6.21%
$ 1.77 million $ 707,344
Sep 6, 2025 $ 0.00189
-4.11%
$ 1.89 million $ 797,279
Sep 5, 2025 $ 0.00197
+4.41%
$ 1.97 million $ 681,547
Sep 4, 2025 $ 0.00192
-3.29%
$ 1.89 million $ 432,889
Sep 3, 2025 $ 0.002
+13.66%
$ 1.99 million $ 342,396
Sep 2, 2025 $ 0.00175
-6.76%
$ 1.76 million $ 383,306
Sep 1, 2025 $ 0.00188
+0.53%
$ 1.88 million $ 336,498
Aug 31, 2025 $ 0.00189
+2.14%
$ 1.87 million $ 323,484
Aug 30, 2025 $ 0.00179
-1.50%
$ 1.85 million $ 299,396
Aug 29, 2025 $ 0.00182
+3.01%
$ 1.82 million $ 338,794
Aug 28, 2025 $ 0.00179
+10.14%
$ 1.79 million $ 12,081
Aug 27, 2025 $ 0.00169
-0.86%
$ 1.63 million $ 144,770
Aug 26, 2025 $ 0.00178
-1.16%
$ 897,469 $ 131,351
Aug 25, 2025 $ 0.00183
-8.27%
$ 948,504 $ 286,500
Aug 24, 2025 $ 0.00198
-3.59%
$ 1.05 million $ 405,289
Aug 23, 2025 $ 0.00206
+3.45%
$ 1.08 million $ 581,938
Aug 22, 2025 $ 0.00205
+14.12%
$ 1.05 million $ 424,748
Aug 21, 2025 $ 0.00179
-6.47%
$ 944,902 $ 451,033
Aug 20, 2025 $ 0.00191
+7.07%
$ 1.01 million $ 334,795
Aug 19, 2025 $ 0.00179
-14.05%
$ 938,639 $ 291,537
Aug 18, 2025 $ 0.00208
-2.85%
$ 1.09 million $ 447,688
Aug 17, 2025 $ 0.00214
-0.96%
$ 1.13 million $ 1.15 million
Aug 16, 2025 $ 0.00216
+0.11%
$ 1.14 million $ 685,708
Aug 15, 2025 $ 0.00215
-0.19%
$ 1.13 million $ 927,619
Aug 14, 2025 $ 0.00216
-5.29%
$ 1.14 million $ 812,398
Aug 13, 2025 $ 0.00228
+4.16%
$ 1.2 million $ 1.11 million
Aug 12, 2025 $ 0.00219
+7.98%
$ 1.15 million $ 1.23 million
Aug 11, 2025 $ 0.00203
-8.74%
$ 1.07 million $ 1.17 million