Synesis One Historical Data

SNS Page 6
Download
Date Close Price change Market cap Trading volume
Oct 8, 2025 $ 0.00162
-2.95%
$ 1.62 million $ 571,288
Oct 7, 2025 $ 0.00167
+3.01%
$ 1.67 million $ 486,097
Oct 6, 2025 $ 0.00162
-9.84%
$ 1.62 million $ 409,065
Oct 5, 2025 $ 0.0018
+10.26%
$ 1.8 million $ 528,329
Oct 4, 2025 $ 0.00163
-8.84%
$ 1.63 million $ 422,980
Oct 3, 2025 $ 0.00179
+10.76%
$ 1.79 million $ 664,059
Oct 2, 2025 $ 0.00162
+3.43%
$ 1.62 million $ 645,025
Oct 1, 2025 $ 0.00157
+0.98%
$ 1.57 million $ 567,229
Sep 30, 2025 $ 0.00155
-0.08%
$ 1.55 million $ 724,781
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