Synesis One Historical Data

SNS Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.000667
-1.54%
$ 547,489 $ 187,176
Dec 15, 2025 $ 0.000677
-5.17%
$ 552,940 $ 158,149
Dec 14, 2025 $ 0.000725
+1.44%
$ 583,959 $ 253,577
Dec 13, 2025 $ 0.000724
+2.32%
$ 584,497 $ 264,951
Dec 12, 2025 $ 0.000707
-5.03%
$ 577,532 $ 212,501
Dec 11, 2025 $ 0.000744
-1.70%
$ 605,805 $ 252,497
Dec 10, 2025 $ 0.000757
+5.10%
$ 618,679 $ 126,317
Dec 9, 2025 $ 0.00072
-10.45%
$ 588,655 $ 159,624
Dec 8, 2025 $ 0.000804
+13.04%
$ 657,325 $ 141,281
Dec 7, 2025 $ 0.000712
+5.16%
$ 580,729 $ 122,325
Dec 6, 2025 $ 0.000677
-3.21%
$ 552,907 $ 138,929
Dec 5, 2025 $ 0.0007
+4.87%
$ 567,497 $ 148,617
Dec 4, 2025 $ 0.000668
-19.36%
$ 546,763 $ 215,071
Dec 3, 2025 $ 0.000828
+4.69%
$ 677,200 $ 131,907
Dec 2, 2025 $ 0.000792
+1.16%
$ 647,631 $ 137,974
Dec 1, 2025 $ 0.000783
-5.47%
$ 781,958 $ 151,767
Nov 30, 2025 $ 0.000822
-2.67%
$ 822,851 $ 155,897
Nov 29, 2025 $ 0.000845
+2.62%
$ 844,405 $ 131,844
Nov 28, 2025 $ 0.000812
+9.54%
$ 818,428 $ 143,713
Nov 27, 2025 $ 0.000735
+1.26%
$ 748,331 $ 156,481
Nov 26, 2025 $ 0.000726
+1.52%
$ 724,997 $ 152,950
Nov 25, 2025 $ 0.000711
+2.36%
$ 714,552 $ 176,236
Nov 24, 2025 $ 0.000696
-9.75%
$ 694,544 $ 209,777
Nov 23, 2025 $ 0.000773
+4.10%
$ 771,056 $ 193,517
Nov 22, 2025 $ 0.000747
-0.01%
$ 741,445 $ 170,967
Nov 21, 2025 $ 0.000747
+1.90%
$ 746,467 $ 196,655
Nov 20, 2025 $ 0.000733
+2.45%
$ 734,308 $ 291,182
Nov 19, 2025 $ 0.000705
+1.26%
$ 705,511 $ 363,141
Nov 18, 2025 $ 0.00069
-2.94%
$ 696,466 $ 361,462
Nov 17, 2025 $ 0.000714
-9.29%
$ 711,872 $ 414,164
Nov 16, 2025 $ 0.000799
-3.57%
$ 786,952 $ 377,881
Nov 15, 2025 $ 0.000833
-8.76%
$ 828,134 $ 332,352
Nov 14, 2025 $ 0.000919
-4.79%
$ 911,754 $ 262,294
Nov 13, 2025 $ 0.000944
-10.55%
$ 965,091 $ 297,648
Nov 12, 2025 $ 0.00105
-1.86%
$ 1.05 million $ 249,166
Nov 11, 2025 $ 0.00107
-0.88%
$ 1.07 million $ 195,473
Nov 10, 2025 $ 0.00108
+4.18%
$ 1.08 million $ 209,903
Nov 9, 2025 $ 0.00104
-3.28%
$ 1.04 million $ 225,389
Nov 8, 2025 $ 0.00108
-9.78%
$ 1.08 million $ 199,024
Nov 7, 2025 $ 0.00119
+10.99%
$ 1.19 million $ 205,103
Nov 6, 2025 $ 0.00107
+0.34%
$ 1.07 million $ 229,505
Nov 5, 2025 $ 0.00107
-3.33%
$ 1.07 million $ 235,248
Nov 4, 2025 $ 0.00111
-9.70%
$ 1.11 million $ 63,157
Nov 3, 2025 $ 0.00123
-4.17%
$ 1.23 million $ 19,932
Nov 2, 2025 $ 0.00128
-3.87%
$ 1.28 million $ 20,556
Nov 1, 2025 $ 0.00133
-7.23%
$ 1.33 million $ 144,963
Oct 31, 2025 $ 0.00143
+4.74%
$ 1.43 million $ 198,273
Oct 30, 2025 $ 0.00137
-3.60%
$ 1.37 million $ 194,833
Oct 29, 2025 $ 0.00142
-2.78%
$ 1.42 million $ 123,942
Oct 28, 2025 $ 0.00146
+4.66%
$ 1.46 million $ 240,567