Synesis One Historical Data

SNS
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.0000579
+53.43%
$ 166,242 $ 16,824
Mar 2026 $ 0.0000377
-70.05%
$ 95,313 $ 379,306
Feb 2026 $ 0.000126
-72.55%
$ 318,218 $ 4.9 million
Jan 2026 $ 0.000451
-3.49%
$ 458,780 $ 6.41 million
Dec 2025 $ 0.000467
-43.63%
$ 467,290 $ 3.09 million
Nov 2025 $ 0.000845
-41.18%
$ 822,851 $ 6.23 million
Oct 2025 $ 0.00137
-11.49%
$ 1.43 million $ 15.19 million
Sep 2025 $ 0.00155
-17.21%
$ 1.55 million $ 18.6 million
Aug 2025 $ 0.00179
+1.15%
$ 1.87 million $ 20.87 million
Jul 2025 $ 0.00184
-17.81%
$ 931,936 $ 14.78 million
Jun 2025 $ 0.0021
-22.00%
$ 1.18 million $ 7.74 million
May 2025 $ 0.00257
-29.56%
$ 1.42 million $ 15.24 million
Apr 2025 $ 0.00365
-3.81%
$ 1.92 million $ 10.99 million
Mar 2025 $ 0.00381
-32.34%
$ 2 million $ 7.73 million
Feb 2025 $ 0.00563
-31.21%
$ 2.96 million $ 27.55 million
Jan 2025 $ 0.00817
-41.71%
$ 4.27 million $ 61.52 million
Dec 2024 $ 0.0161
-53.45%
$ 7.38 million $ 48.62 million
Nov 2024 $ 0.0282
-11.04%
$ 18.19 million $ 38.78 million
Oct 2024 $ 0.0364
+50.07%
$ 16.66 million $ 26.39 million
Sep 2024 $ 0.0243
+87.88%
$ 12.77 million $ 33.21 million
Aug 2024 $ 0.0129
-46.27%
$ 6.8 million $ 39.12 million
Jul 2024 $ 0.024
+6.72%
$ 12.65 million $ 24.52 million
Jun 2024 $ 0.0225
-51.34%
$ 11.85 million $ 41.82 million
May 2024 $ 0.0463
-11.79%
$ 24.37 million $ 40.14 million
Apr 2024 $ 0.0525
-53.76%
$ 27.63 million $ 106.26 million
Mar 2024 $ 0.113
+36.86%
$ 59.59 million $ 206.22 million
Feb 2024 $ 0.084
+654.67%
$ 84 million $ 38.3 million
Jan 2024 $ 0.0111
-22.93%
$ 11.13 million $ 10.57 million
Dec 2023 $ 0.0144
+73.12%
$ 14.45 million $ 16.06 million
Nov 2023 $ 0.00833
+357.69%
$ 8.33 million $ 7.51 million
Oct 2023 $ 0.00182
-18.60%
$ 1.82 million $ 6.3 million
Sep 2023 $ 0.00224
-8.68%
$ 2.24 million $ 5.04 million
Aug 2023 $ 0.00245
+3.92%
$ 2.45 million $ 7.76 million
Jul 2023 $ 0.00236
-2.37%
$ 2.36 million $ 9.31 million
Jun 2023 $ 0.00241
+0.24%
$ 876,381 $ 7.98 million
May 2023 $ 0.0024
-46.62%
$ 872,688 $ 9.49 million
Apr 2023 $ 0.0045
-3.98%
$ 1.63 million $ 8.71 million
Mar 2023 $ 0.00469
-36.35%
$ 1.7 million $ 10.05 million
Feb 2023 $ 0.00736
+662.98%
$ 2.67 million $ 14.42 million
Jan 2023 $ 0.000964
-20.45%
$ 350,116 $ 11.01 million
Dec 2022 $ 0.00121
-31.92%
$ 438,749 $ 17.32 million
Nov 2022 $ 0.00177
-63.44%
$ 644,526 $ 18.03 million
Download