Synesis One Historical Data

SNS Page 8
Download
Date Close Price change Market cap Trading volume
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
Jun 21, 2025 $ 0.00185
+2.44%
$ 972,425 $ 144,689
Jun 20, 2025 $ 0.0018
-8.40%
$ 949,241 $ 144,679
Jun 19, 2025 $ 0.00197
+1.58%
$ 1.04 million $ 108,910
Jun 18, 2025 $ 0.00199
+10.79%
$ 1.05 million $ 161,305
Jun 17, 2025 $ 0.0018
-10.69%
$ 946,159 $ 209,294
Jun 16, 2025 $ 0.00201
-15.13%
$ 1.06 million $ 359,361
Jun 15, 2025 $ 0.00237
+3.39%
$ 1.25 million $ 194,104
Jun 14, 2025 $ 0.00229
-0.58%
$ 1.21 million $ 206,180
Jun 13, 2025 $ 0.0023
-10.66%
$ 1.21 million $ 206,279
Jun 12, 2025 $ 0.00258
-2.51%
$ 1.36 million $ 200,701
Jun 11, 2025 $ 0.00264
-5.25%
$ 1.39 million $ 206,998
Jun 10, 2025 $ 0.00279
+0.38%
$ 1.47 million $ 241,100
Jun 9, 2025 $ 0.00278
-0.09%
$ 1.46 million $ 244,775
Jun 8, 2025 $ 0.00278
+0.27%
$ 1.46 million $ 234,968
Jun 7, 2025 $ 0.00278
-0.06%
$ 1.46 million $ 229,544
Jun 6, 2025 $ 0.00278
+10.65%
$ 1.46 million $ 296,669
Jun 5, 2025 $ 0.00252
-7.71%
$ 1.32 million $ 667,191
Jun 4, 2025 $ 0.00273
+18.28%
$ 1.44 million $ 718,445
Jun 3, 2025 $ 0.00231
-0.66%
$ 1.21 million $ 667,061
Jun 2, 2025 $ 0.00232
-12.58%
$ 1.22 million $ 584,766
Jun 1, 2025 $ 0.00266
-1.23%
$ 1.4 million $ 647,991
May 31, 2025 $ 0.00269
+4.73%
$ 1.42 million $ 613,483
May 30, 2025 $ 0.00257
-8.73%
$ 1.35 million $ 651,840
May 29, 2025 $ 0.00281
-4.08%
$ 1.48 million $ 461,774
May 28, 2025 $ 0.00294
-3.17%
$ 1.55 million $ 527,149
May 27, 2025 $ 0.00303
-7.04%
$ 1.6 million $ 443,438
May 26, 2025 $ 0.00327
-13.11%
$ 1.72 million $ 590,676
May 25, 2025 $ 0.00376
+44.76%
$ 1.98 million $ 571,096
May 24, 2025 $ 0.0026
-3.33%
$ 1.37 million $ 522,517
May 23, 2025 $ 0.00269
-8.77%
$ 1.41 million $ 733,936
May 22, 2025 $ 0.00295
+9.10%
$ 1.55 million $ 754,408
May 21, 2025 $ 0.0027
-4.00%
$ 1.42 million $ 352,757
May 20, 2025 $ 0.00275
-6.08%
$ 1.45 million $ 121,947
May 19, 2025 $ 0.00292
-6.56%
$ 1.54 million $ 146,805
May 18, 2025 $ 0.00313
+6.70%
$ 1.65 million $ 283,634
May 17, 2025 $ 0.00293
-2.99%
$ 1.54 million $ 310,446
May 16, 2025 $ 0.00302
+0.19%
$ 1.59 million $ 242,944
May 15, 2025 $ 0.00301
-4.47%
$ 1.59 million $ 345,273
May 14, 2025 $ 0.00314
+1.79%
$ 1.65 million $ 381,782
May 13, 2025 $ 0.00308
+5.78%
$ 1.62 million $ 247,524
May 12, 2025 $ 0.00291
-6.50%
$ 1.53 million $ 417,980