Synesis One Historical Data

SNS Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.0000315
+22.49%
$ 79,577 $ 311
Mar 25, 2026 $ 0.0000257
-21.63%
$ 64,965 $ 1,466
Mar 24, 2026 $ 0.0000426
+11.93%
$ 107,462 $ 5
Mar 23, 2026 $ 0.000038
-0.04%
$ 96,010 $ 106
Mar 22, 2026 $ 0.0000381
-9.35%
$ 96,214 $ 394
Mar 21, 2026 $ 0.0000437
+19.16%
$ 110,303 $ 73
Mar 20, 2026 $ 0.0000366
-12.60%
$ 92,506 $ 396
Mar 19, 2026 $ 0.0000419
+0.23%
$ 105,861 $ 273
Mar 18, 2026 $ 0.0000418
+6.00%
$ 105,617 $ 934
Mar 17, 2026 $ 0.0000395
+1.91%
$ 99,631 $ 288
Mar 16, 2026 $ 0.0000387
+0.80%
$ 97,763 $ 573
Mar 15, 2026 $ 0.0000384
+21.23%
$ 96,995 $ 357
Mar 14, 2026 $ 0.0000317
+15.74%
$ 80,010 $ 314
Mar 13, 2026 $ 0.0000274
-23.59%
$ 69,129 $ 1,069
Mar 12, 2026 $ 0.0000358
+15.35%
$ 90,465 $ 169
Mar 11, 2026 $ 0.0000311
+16.85%
$ 78,430 $ 679
Mar 10, 2026 $ 0.0000266
-18.50%
$ 67,262 $ 682
Mar 9, 2026 $ 0.0000327
+22.49%
$ 82,524 $ 400
Mar 8, 2026 $ 0.0000267
+0.81%
$ 67,372 $ 486
Mar 7, 2026 $ 0.0000265
+49.69%
$ 66,831 $ 2,365
Mar 6, 2026 $ 0.0000177
-8.86%
$ 44,646 $ 1,816
Mar 5, 2026 $ 0.0000194
-16.25%
$ 48,985 $ 2,902
Mar 4, 2026 $ 0.0000232
+1.47%
$ 58,493 $ 1,080
Mar 3, 2026 $ 0.0000228
+41.27%
$ 57,670 $ 2,956
Mar 2, 2026 $ 0.0000589
-56.70%
$ 148,731 $ 161,256
Mar 1, 2026 $ 0.000136
+7.93%
$ 343,459 $ 196,142
Feb 28, 2026 $ 0.000126
-55.29%
$ 318,218 $ 189,548
Feb 27, 2026 $ 0.000291
+74.11%
$ 735,757 $ 9,726
Feb 26, 2026 $ 0.000167
+23.92%
$ 422,591 $ 1,014
Feb 25, 2026 $ 0.000136
-12.80%
$ 343,549 $ 178,682
Feb 24, 2026 $ 0.000153
-9.99%
$ 386,395 $ 184,501
Feb 23, 2026 $ 0.00017
+6.91%
$ 429,295 $ 165,631
Feb 22, 2026 $ 0.000158
-3.06%
$ 399,035 $ 183,641
Feb 21, 2026 $ 0.000163
+2.53%
$ 411,649 $ 174,819
Feb 20, 2026 $ 0.000158
-0.64%
$ 396,455 $ 185,249
Feb 19, 2026 $ 0.000158
-12.71%
$ 396,492 $ 192,713
Feb 18, 2026 $ 0.000181
-2.69%
$ 457,102 $ 204,306
Feb 17, 2026 $ 0.000184
+15.51%
$ 464,669 $ 231,294
Feb 16, 2026 $ 0.000159
-18.65%
$ 402,575 $ 184
Feb 15, 2026 $ 0.000196
+4.23%
$ 494,865 $ 124,283
Feb 14, 2026 $ 0.000188
-1.05%
$ 474,779 $ 109,601
Feb 13, 2026 $ 0.00019
+8.57%
$ 479,827 $ 156,444
Feb 12, 2026 $ 0.000175
-6.92%
$ 441,940 $ 164,775
Feb 11, 2026 $ 0.000188
-2.08%
$ 474,780 $ 193,291
Feb 10, 2026 $ 0.000188
+13.93%
$ 474,760 $ 173,606
Feb 9, 2026 $ 0.000166
-12.15%
$ 419,231 $ 237,975
Feb 8, 2026 $ 0.000189
-3.39%
$ 479,690 $ 299,020
Feb 7, 2026 $ 0.000196
-56.83%
$ 195,517 $ 288,787
Feb 6, 2026 $ 0.000453
+6.87%
$ 452,915 $ 188,214
Feb 5, 2026 $ 0.000424
-10.56%
$ 423,790 $ 218,575