Synesis One Historical Data

SNS Page 3
Download
Date Close Price change Market cap Trading volume
Jun 3 $ 0.0376
-18.76%
$ 18.01 million $ 13.44 million
May 27 $ 0.0462
-7.85%
$ 24.34 million $ 12.28 million
May 20 $ 0.0555
-11.42%
$ 26.41 million $ 6.37 million
May 13 $ 0.0638
+18.62%
$ 32.95 million $ 4.36 million
May 6 $ 0.0553
-4.86%
$ 28.32 million $ 5.65 million
Apr 29 $ 0.0504
-23.19%
$ 30.59 million $ 16.36 million
Apr 22 $ 0.0617
-13.22%
$ 34.56 million $ 14.89 million
Apr 15 $ 0.0716
+12.90%
$ 37.43 million $ 16.64 million
Apr 8 $ 0.0514
-34.30%
$ 33.39 million $ 24.23 million
Apr 1 $ 0.0862
-24.07%
$ 41.17 million $ 38.82 million
Mar 25 $ 0.121
-3.60%
$ 59.59 million $ 57.81 million
Mar 18 $ 0.119
-30.52%
$ 66.32 million $ 43.33 million
Mar 11 $ 0.117
-30.97%
$ 170.57 million $ 48.54 million
Mar 4 $ 0.18
+105.63%
$ 169.29 million $ 13.26 million
Feb 26 $ 0.0874
+26.05%
$ 87.44 million $ 12.32 million
Feb 19 $ 0.0694
+36.81%
$ 69.37 million $ 10.51 million
Feb 12 $ 0.0501
+121.60%
$ 50.12 million $ 8.1 million
Feb 5 $ 0.0136
+14.95%
$ 22.67 million $ 7.76 million
Jan 29 $ 0.0118
+17.28%
$ 11.81 million $ 8.29 million
Jan 22 $ 0.00967
-20.43%
$ 10.07 million $ 876,005
Jan 15 $ 0.0114
-13.11%
$ 12.16 million $ 1.87 million
Jan 8 $ 0.0135
+0.81%
$ 13.18 million $ 1.85 million
Jan 1 $ 0.0146
+0.93%
$ 13.33 million $ 1.76 million
Dec 25 $ 0.0159
-16.63%
$ 14.44 million $ 3.59 million
Dec 18 $ 0.022
+24.70%
$ 19.05 million $ 3.6 million
Dec 11 $ 0.0184
-39.00%
$ 17.63 million $ 3.23 million
Dec 4 $ 0.0273
+127.21%
$ 30.12 million $ 2.68 million
Nov 27 $ 0.012
+15.85%
$ 11.99 million $ 2.85 million
Nov 20 $ 0.00709
+95.10%
$ 10.36 million $ 2.35 million
Nov 13 $ 0.0025
+23.88%
$ 3.51 million $ 910,014
Nov 6 $ 0.00199
+8.02%
$ 2.02 million $ 833,701
Oct 30 $ 0.00185
-0.90%
$ 1.85 million $ 1.73 million
Oct 23 $ 0.00186
-5.61%
$ 1.86 million $ 2.34 million
Oct 16 $ 0.00198
+11.25%
$ 1.98 million $ 1.23 million
Oct 9 $ 0.00192
-7.04%
$ 1.78 million $ 752,382
Oct 2 $ 0.00203
-8.14%
$ 2.06 million $ 736,652
Sep 25 $ 0.00221
-5.50%
$ 2.21 million $ 1.17 million
Sep 18 $ 0.00236
-7.24%
$ 2.34 million $ 956,906
Sep 11 $ 0.00253
-1.49%
$ 2.54 million $ 1.03 million
Sep 4 $ 0.00266
+6.95%
$ 2.56 million $ 1.03 million
Aug 28 $ 0.00248
-7.48%
$ 2.48 million $ 1.14 million
Aug 21 $ 0.00266
-4.66%
$ 2.69 million $ 1.19 million
Aug 14 $ 0.00275
+15.56%
$ 2.79 million $ 1.6 million
Aug 7 $ 0.00243
+2.84%
$ 2.38 million $ 1.66 million
Jul 31 $ 0.00236
-1.05%
$ 2.36 million $ 2.27 million
Jul 24 $ 0.00239
-4.20%
$ 2.39 million $ 2 million
Jul 17 $ 0.00249
-2.39%
$ 905,515 $ 1.91 million
Jul 10 $ 0.00256
+7.07%
$ 928,079 $ 2.23 million
Jul 3 $ 0.00239
-2.59%
$ 866,573 $ 2.22 million
Jun 26 $ 0.00245
+3.81%
$ 890,396 $ 2.04 million