Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Synesis One Historical Data

SNS Page 6
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
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