Synesis One Historical Data

SNS Page 9
Download
Date Close Price change Market cap Trading volume
Mar 13, 2025 $ 0.00404
-12.04%
$ 2.13 million $ 132,562
Mar 12, 2025 $ 0.0046
+20.02%
$ 2.42 million $ 199,030
Mar 11, 2025 $ 0.00383
+0.81%
$ 2.02 million $ 175,518
Mar 10, 2025 $ 0.0038
-11.27%
$ 2 million $ 143,054
Mar 9, 2025 $ 0.00428
-14.79%
$ 2.25 million $ 147,507
Mar 8, 2025 $ 0.00503
-8.00%
$ 2.65 million $ 109,693
Mar 7, 2025 $ 0.00546
+1.47%
$ 2.88 million $ 158,563
Mar 6, 2025 $ 0.00538
-18.65%
$ 2.83 million $ 213,263
Mar 5, 2025 $ 0.00662
-1.08%
$ 3.48 million $ 197,445
Mar 4, 2025 $ 0.00669
-1.24%
$ 3.52 million $ 194,177
Mar 3, 2025 $ 0.00678
-13.29%
$ 3.57 million $ 189,692
Mar 2, 2025 $ 0.00782
+15.72%
$ 4.12 million $ 106,096
Mar 1, 2025 $ 0.00676
+20.13%
$ 3.56 million $ 142,369
Feb 28, 2025 $ 0.00563
-4.17%
$ 2.96 million $ 79,903
Feb 27, 2025 $ 0.00587
-1.37%
$ 3.09 million $ 109,836
Feb 26, 2025 $ 0.00595
-2.43%
$ 3.13 million $ 104,609
Feb 25, 2025 $ 0.0061
-1.54%
$ 3.21 million $ 139,379
Feb 24, 2025 $ 0.0062
-17.47%
$ 3.26 million $ 206,649
Feb 23, 2025 $ 0.00747
+1.54%
$ 3.93 million $ 418,167
Feb 22, 2025 $ 0.00732
-6.96%
$ 3.85 million $ 492,802
Feb 21, 2025 $ 0.00787
+6.91%
$ 4.14 million $ 415,282
Feb 20, 2025 $ 0.00736
+2.39%
$ 3.87 million $ 518,887
Feb 19, 2025 $ 0.00721
+15.36%
$ 3.79 million $ 703,856
Feb 18, 2025 $ 0.00624
-4.81%
$ 3.29 million $ 843,696
Feb 17, 2025 $ 0.00656
-8.92%
$ 3.45 million $ 875,645
Feb 16, 2025 $ 0.0072
-2.60%
$ 3.79 million $ 856,599
Feb 15, 2025 $ 0.00738
+13.19%
$ 3.88 million $ 891,846
Feb 14, 2025 $ 0.00657
+2.52%
$ 3.46 million $ 891,609
Feb 13, 2025 $ 0.0064
-3.34%
$ 3.37 million $ 829,520
Feb 12, 2025 $ 0.00662
-8.75%
$ 3.48 million $ 891,911
Feb 11, 2025 $ 0.00725
-0.97%
$ 3.82 million $ 896,459
Feb 10, 2025 $ 0.00734
+3.63%
$ 3.86 million $ 2.06 million
Feb 9, 2025 $ 0.00708
+0.44%
$ 3.73 million $ 3.45 million
Feb 8, 2025 $ 0.00705
-4.84%
$ 3.71 million $ 3.55 million
Feb 7, 2025 $ 0.00742
+1.55%
$ 3.91 million $ 3.07 million
Feb 6, 2025 $ 0.00731
-7.41%
$ 3.85 million $ 1.69 million
Feb 5, 2025 $ 0.00789
-0.46%
$ 4.15 million $ 347,058
Feb 4, 2025 $ 0.00793
+16.17%
$ 4.17 million $ 574,301
Feb 3, 2025 $ 0.00682
-2.84%
$ 3.59 million $ 825,410
Feb 2, 2025 $ 0.00702
-11.18%
$ 3.69 million $ 853,892
Feb 1, 2025 $ 0.00791
-3.32%
$ 4.16 million $ 970,846
Jan 31, 2025 $ 0.00812
-0.37%
$ 4.27 million $ 1.98 million
Jan 30, 2025 $ 0.00817
-4.50%
$ 4.3 million $ 2.35 million
Jan 29, 2025 $ 0.00856
-3.98%
$ 4.5 million $ 2.92 million
Jan 28, 2025 $ 0.00891
-5.02%
$ 4.69 million $ 2.9 million
Jan 27, 2025 $ 0.00941
-14.26%
$ 4.95 million $ 2.4 million
Jan 26, 2025 $ 0.011
-5.83%
$ 5.78 million $ 2.33 million
Jan 25, 2025 $ 0.0118
+1.07%
$ 6.24 million $ 2.3 million
Jan 24, 2025 $ 0.0117
+2.80%
$ 6.16 million $ 2.37 million
Jan 23, 2025 $ 0.0114
-19.12%
$ 5.99 million $ 2.42 million