Synesis One Historical Data

SNS Page 5
Download
Date Close Price change Market cap Trading volume
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
Oct 30, 2025 $ 0.00137
-3.60%
$ 1.37 million $ 194,833
Oct 29, 2025 $ 0.00142
-2.78%
$ 1.42 million $ 123,942
Oct 28, 2025 $ 0.00146
+4.66%
$ 1.46 million $ 240,567
Oct 27, 2025 $ 0.0014
+24.19%
$ 1.4 million $ 377,275
Oct 26, 2025 $ 0.00112
+3.10%
$ 1.12 million $ 370,989
Oct 25, 2025 $ 0.00109
-15.33%
$ 1.09 million $ 324,176
Oct 24, 2025 $ 0.00129
-0.58%
$ 1.28 million $ 386,304
Oct 23, 2025 $ 0.00129
+2.87%
$ 1.3 million $ 458,414
Oct 22, 2025 $ 0.00124
-0.03%
$ 1.26 million $ 430,438
Oct 21, 2025 $ 0.00123
+4.04%
$ 1.24 million $ 537,586
Oct 20, 2025 $ 0.00118
-15.59%
$ 1.18 million $ 657,290
Oct 19, 2025 $ 0.0014
-0.47%
$ 1.4 million $ 846,929
Oct 18, 2025 $ 0.00141
-11.15%
$ 1.41 million $ 825,892
Oct 17, 2025 $ 0.00155
-1.56%
$ 1.59 million $ 863,888
Oct 16, 2025 $ 0.00158
+9.03%
$ 1.58 million $ 716,588
Oct 15, 2025 $ 0.00145
+14.44%
$ 1.45 million $ 596,346
Oct 14, 2025 $ 0.00127
-8.10%
$ 1.27 million $ 463,838
Oct 13, 2025 $ 0.00138
+1.27%
$ 1.38 million $ 593,537
Oct 12, 2025 $ 0.00137
+8.90%
$ 1.37 million $ 439,214
Oct 11, 2025 $ 0.00125
-6.93%
$ 1.25 million $ 414,545
Oct 10, 2025 $ 0.00135
-12.68%
$ 1.35 million $ 513,229
Oct 9, 2025 $ 0.00155
-4.50%
$ 1.55 million $ 517,298