Synesis One Historical Data

SNS Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.000475
+4.42%
$ 473,818 $ 220,186
Feb 3, 2026 $ 0.000455
+2.70%
$ 454,694 $ 200,536
Feb 2, 2026 $ 0.000443
-1.34%
$ 441,792 $ 198,288
Feb 1, 2026 $ 0.000449
-2.18%
$ 448,788 $ 228,484
Jan 31, 2026 $ 0.000459
+1.95%
$ 458,780 $ 262,144
Jan 30, 2026 $ 0.000451
-6.75%
$ 450,971 $ 202,530
Jan 29, 2026 $ 0.000484
+0.15%
$ 483,620 $ 206,766
Jan 28, 2026 $ 0.000483
+2.51%
$ 482,902 $ 227,744
Jan 27, 2026 $ 0.000471
-2.57%
$ 471,076 $ 213,376
Jan 26, 2026 $ 0.000484
+2.46%
$ 483,525 $ 206,992
Jan 25, 2026 $ 0.000472
-7.60%
$ 471,908 $ 208,480
Jan 24, 2026 $ 0.000511
+0.96%
$ 510,707 $ 160,710
Jan 23, 2026 $ 0.000507
-1.05%
$ 505,875 $ 254,371
Jan 22, 2026 $ 0.000511
-2.42%
$ 512,209 $ 158,412
Jan 21, 2026 $ 0.000524
-3.15%
$ 524,518 $ 217,135
Jan 20, 2026 $ 0.00054
+2.82%
$ 540,310 $ 503,488
Jan 19, 2026 $ 0.000525
-4.83%
$ 524,368 $ 433,469
Jan 18, 2026 $ 0.000552
+1.55%
$ 550,239 $ 474,770
Jan 17, 2026 $ 0.000543
-2.57%
$ 543,105 $ 218,293
Jan 16, 2026 $ 0.000558
+3.07%
$ 557,454 $ 198,284
Jan 15, 2026 $ 0.000541
-3.58%
$ 541,802 $ 191,114
Jan 14, 2026 $ 0.000561
-1.35%
$ 560,906 $ 194,185
Jan 13, 2026 $ 0.000568
-3.00%
$ 568,582 $ 248,553
Jan 12, 2026 $ 0.000585
+5.91%
$ 585,166 $ 262,818
Jan 11, 2026 $ 0.000553
-12.16%
$ 552,497 $ 257,312
Jan 10, 2026 $ 0.000629
-4.68%
$ 628,984 $ 248,051
Jan 9, 2026 $ 0.000661
+12.61%
$ 660,785 $ 278,841
Jan 8, 2026 $ 0.000586
+7.39%
$ 585,798 $ 257,749
Jan 7, 2026 $ 0.000546
-23.10%
$ 545,474 $ 209,083
Jan 6, 2026 $ 0.00071
+0.24%
$ 709,317 $ 15,002
Jan 5, 2026 $ 0.000708
+5.31%
$ 707,619 $ 14,897
Jan 4, 2026 $ 0.000672
-0.61%
$ 671,911 $ 46,192
Jan 3, 2026 $ 0.000676
-31.21%
$ 676,075 $ 83,071
Jan 2, 2026 $ 0.000983
+89.38%
$ 982,828 $ 201,948
Jan 1, 2026 $ 0.000519
+11.06%
$ 518,964 $ 16,328
Dec 31, 2025 $ 0.000467
-13.69%
$ 467,290 $ 22,590
Dec 30, 2025 $ 0.000537
-18.63%
$ 540,835 $ 45,406
Dec 29, 2025 $ 0.00066
+2.05%
$ 660,054 $ 6,942
Dec 28, 2025 $ 0.000643
-0.25%
$ 646,876 $ 6,657
Dec 27, 2025 $ 0.000648
+7.32%
$ 527,271 $ 24,069
Dec 26, 2025 $ 0.0006
+3.36%
$ 493,429 $ 6,506
Dec 25, 2025 $ 0.00058
-2.06%
$ 474,563 $ 7,313
Dec 24, 2025 $ 0.000594
+4.04%
$ 484,556 $ 6,681
Dec 23, 2025 $ 0.000576
-8.43%
$ 467,090 $ 6,979
Dec 22, 2025 $ 0.000628
+4.54%
$ 514,484 $ 7,203
Dec 21, 2025 $ 0.0006
-3.44%
$ 491,208 $ 5,658
Dec 20, 2025 $ 0.000621
+0.56%
$ 508,042 $ 6,514
Dec 19, 2025 $ 0.000617
+3.03%
$ 504,636 $ 12,647
Dec 18, 2025 $ 0.000603
-8.85%
$ 489,270 $ 7,461
Dec 17, 2025 $ 0.000662
-1.00%
$ 541,234 $ 114,396