Synesis One Historical Data

SNS Page 8
Download
Date Close Price change Market cap Trading volume
May 2, 2025 $ 0.00351
+3.05%
$ 1.84 million $ 1.13 million
May 1, 2025 $ 0.0034
-6.71%
$ 1.79 million $ 780,219
Apr 30, 2025 $ 0.00365
-7.16%
$ 1.92 million $ 790,381
Apr 29, 2025 $ 0.00393
-4.49%
$ 2.07 million $ 103,022
Apr 28, 2025 $ 0.00412
-1.58%
$ 2.17 million $ 833,817
Apr 27, 2025 $ 0.00419
-2.77%
$ 2.2 million $ 849,610
Apr 26, 2025 $ 0.00431
+0.43%
$ 2.27 million $ 428,804
Apr 25, 2025 $ 0.00429
+2.01%
$ 2.26 million $ 287,532
Apr 24, 2025 $ 0.0042
-2.24%
$ 2.21 million $ 229,854
Apr 23, 2025 $ 0.0043
+5.75%
$ 2.26 million $ 325,909
Apr 22, 2025 $ 0.00406
+16.77%
$ 2.14 million $ 241,070
Apr 21, 2025 $ 0.00348
-4.39%
$ 1.83 million $ 368,666
Apr 20, 2025 $ 0.00364
+8.74%
$ 1.92 million $ 338,343
Apr 19, 2025 $ 0.00335
-0.48%
$ 1.76 million $ 273,625
Apr 18, 2025 $ 0.00337
-5.05%
$ 1.77 million $ 285,297
Apr 17, 2025 $ 0.00354
+5.41%
$ 1.87 million $ 402,596
Apr 16, 2025 $ 0.00336
-0.27%
$ 1.77 million $ 212,895
Apr 15, 2025 $ 0.00337
-1.40%
$ 1.77 million $ 248,115
Apr 14, 2025 $ 0.00342
-7.71%
$ 1.8 million $ 176,936
Apr 13, 2025 $ 0.0037
-2.70%
$ 1.95 million $ 271,424
Apr 12, 2025 $ 0.0038
+12.17%
$ 2 million $ 293,038
Apr 11, 2025 $ 0.00339
+3.26%
$ 1.78 million $ 319,295
Apr 10, 2025 $ 0.00329
+5.94%
$ 1.73 million $ 331,281
Apr 9, 2025 $ 0.0031
+1.07%
$ 1.63 million $ 457,052
Apr 8, 2025 $ 0.00307
+4.91%
$ 1.62 million $ 370,621
Apr 7, 2025 $ 0.00293
-16.34%
$ 1.54 million $ 520,481
Apr 6, 2025 $ 0.00352
+1.01%
$ 1.85 million $ 563,259
Apr 5, 2025 $ 0.00348
-7.62%
$ 1.83 million $ 376,574
Apr 4, 2025 $ 0.00377
+2.54%
$ 1.98 million $ 301,623
Apr 3, 2025 $ 0.00368
-1.49%
$ 1.94 million $ 303,928
Apr 2, 2025 $ 0.00373
+2.20%
$ 1.97 million $ 219,336
Apr 1, 2025 $ 0.00365
-3.64%
$ 1.92 million $ 265,488
Mar 31, 2025 $ 0.00381
-5.91%
$ 2 million $ 174,172
Mar 30, 2025 $ 0.00405
+8.26%
$ 2.13 million $ 114,610
Mar 29, 2025 $ 0.00374
+5.26%
$ 1.97 million $ 253,528
Mar 28, 2025 $ 0.00356
+1.54%
$ 1.87 million $ 238,083
Mar 27, 2025 $ 0.0035
+0.23%
$ 1.84 million $ 374,616
Mar 26, 2025 $ 0.0035
-3.13%
$ 1.84 million $ 342,796
Mar 25, 2025 $ 0.00361
-2.31%
$ 1.9 million $ 320,928
Mar 24, 2025 $ 0.00368
-2.84%
$ 1.94 million $ 342,429
Mar 23, 2025 $ 0.00377
+1.89%
$ 1.98 million $ 227,462
Mar 22, 2025 $ 0.0037
+6.90%
$ 1.95 million $ 365,691
Mar 21, 2025 $ 0.00346
-1.15%
$ 1.82 million $ 464,200
Mar 20, 2025 $ 0.0035
-4.20%
$ 1.84 million $ 607,516
Mar 19, 2025 $ 0.00365
+3.34%
$ 1.92 million $ 458,142
Mar 18, 2025 $ 0.00354
-20.69%
$ 1.86 million $ 342,951
Mar 17, 2025 $ 0.00447
+19.53%
$ 2.35 million $ 409,299
Mar 16, 2025 $ 0.00374
-24.42%
$ 1.97 million $ 247,031
Mar 15, 2025 $ 0.0044
-12.35%
$ 2.31 million $ 160,885
Mar 14, 2025 $ 0.00532
+32.97%
$ 2.8 million $ 177,207