Synesis One Historical Data

SNS Page 9
Download
Date Close Price change Market cap Trading volume
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
May 11, 2025 $0.00309
+6.30%
$1.62 million $420,708
May 10, 2025 $0.00292
+2.72%
$1.54 million $332,672
May 9, 2025 $0.00285
-3.85%
$1.5 million $374,846
May 8, 2025 $0.00296
+4.44%
$1.56 million $530,780
May 7, 2025 $0.00284
-1.87%
$1.49 million $551,028
May 6, 2025 $0.00289
-2.76%
$1.52 million $461,002
May 5, 2025 $0.00297
+4.32%
$1.56 million $251,832
May 4, 2025 $0.00285
-6.41%
$1.5 million $705,987
May 3, 2025 $0.00305
-12.91%
$1.6 million $1.59 million
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