Synesis One Historical Data

SNS Page 7
Download
Date Close Price change Market cap Trading volume
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
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