Synesis One Historical Data

SNS Page 8
Download
Date Close Price change Market cap Trading volume
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
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