Synesis One Historical Data

SNS Page 9
Download
Date Close Price change Market cap Trading volume
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
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