Synesis One Historical Data

SNS Page 6
Download
Date Close Price change Market cap Trading volume
Aug 10, 2025 $ 0.00222
+40.66%
$ 1.17 million $ 1.21 million
Aug 9, 2025 $ 0.00158
+2.65%
$ 830,526 $ 1.19 million
Aug 8, 2025 $ 0.00154
-8.31%
$ 809,908 $ 1.15 million
Aug 7, 2025 $ 0.00168
+2.58%
$ 885,377 $ 1.19 million
Aug 6, 2025 $ 0.00163
-4.62%
$ 859,400 $ 1.07 million
Aug 5, 2025 $ 0.00171
-4.32%
$ 902,164 $ 1.14 million
Aug 4, 2025 $ 0.00179
+2.18%
$ 942,680 $ 1.02 million
Aug 3, 2025 $ 0.00175
-0.81%
$ 922,599 $ 549,332
Aug 2, 2025 $ 0.00176
-0.04%
$ 929,466 $ 539,798
Aug 1, 2025 $ 0.00175
-1.00%
$ 926,603 $ 569,709
Jul 31, 2025 $ 0.00177
-3.92%
$ 931,936 $ 489,161
Jul 30, 2025 $ 0.00184
-9.98%
$ 970,403 $ 620,922
Jul 29, 2025 $ 0.00205
-5.93%
$ 1.08 million $ 551,792
Jul 28, 2025 $ 0.00218
+7.01%
$ 1.15 million $ 591,130
Jul 27, 2025 $ 0.00203
+1.57%
$ 1.07 million $ 561,163
Jul 26, 2025 $ 0.002
+8.43%
$ 1.05 million $ 340,643
Jul 25, 2025 $ 0.00185
-16.83%
$ 972,482 $ 579,204
Jul 24, 2025 $ 0.00222
+1.75%
$ 1.17 million $ 639,033
Jul 23, 2025 $ 0.00218
-5.24%
$ 1.15 million $ 502,407
Jul 22, 2025 $ 0.00231
+1.94%
$ 1.21 million $ 757,843
Jul 21, 2025 $ 0.00226
+5.66%
$ 1.19 million $ 765,032
Jul 20, 2025 $ 0.00214
+12.02%
$ 1.13 million $ 709,824
Jul 19, 2025 $ 0.00191
-10.11%
$ 1.01 million $ 601,395
Jul 18, 2025 $ 0.00213
+10.61%
$ 1.12 million $ 771,031
Jul 17, 2025 $ 0.00192
-3.73%
$ 1.01 million $ 601,684
Jul 16, 2025 $ 0.002
-1.24%
$ 1.05 million $ 736,527
Jul 15, 2025 $ 0.00202
+0.21%
$ 1.06 million $ 440,993
Jul 14, 2025 $ 0.00202
-1.15%
$ 1.06 million $ 224,174
Jul 13, 2025 $ 0.00204
-11.18%
$ 1.07 million $ 567,547
Jul 12, 2025 $ 0.0023
-3.09%
$ 1.21 million $ 528,720
Jul 11, 2025 $ 0.00237
+1.67%
$ 1.25 million $ 388,446
Jul 10, 2025 $ 0.00237
-0.82%
$ 1.25 million $ 346,083
Jul 9, 2025 $ 0.00239
-1.51%
$ 1.26 million $ 320,324
Jul 8, 2025 $ 0.00243
-4.88%
$ 1.28 million $ 312,417
Jul 7, 2025 $ 0.00256
-4.59%
$ 1.34 million $ 322,315
Jul 6, 2025 $ 0.0027
-17.57%
$ 1.42 million $ 368,278
Jul 5, 2025 $ 0.00328
+7.55%
$ 1.73 million $ 316,447
Jul 4, 2025 $ 0.00305
+6.22%
$ 1.6 million $ 352,079
Jul 3, 2025 $ 0.00287
+9.43%
$ 1.51 million $ 327,315
Jul 2, 2025 $ 0.00263
+23.41%
$ 1.39 million $ 330,804
Jul 1, 2025 $ 0.00213
-4.94%
$ 1.12 million $ 308,089
Jun 30, 2025 $ 0.00224
+6.88%
$ 1.18 million $ 310,618
Jun 29, 2025 $ 0.0021
-8.58%
$ 1.1 million $ 179,039
Jun 28, 2025 $ 0.0023
+8.90%
$ 1.21 million $ 168,363
Jun 27, 2025 $ 0.00211
+3.83%
$ 1.11 million $ 152,094
Jun 26, 2025 $ 0.00203
-10.97%
$ 1.07 million $ 73,409
Jun 25, 2025 $ 0.00228
+5.81%
$ 1.2 million $ 84,835
Jun 24, 2025 $ 0.00216
+15.03%
$ 1.14 million $ 142,003
Jun 23, 2025 $ 0.00188
+8.54%
$ 986,991 $ 124,242
Jun 22, 2025 $ 0.00173
-6.44%
$ 909,805 $ 144,914