Synesis One Historical Data

SNS Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.0014
+24.19%
$ 1.4 million $ 377,275
Oct 26, 2025 $ 0.00112
+3.10%
$ 1.12 million $ 370,989
Oct 25, 2025 $ 0.00109
-15.33%
$ 1.09 million $ 324,176
Oct 24, 2025 $ 0.00129
-0.58%
$ 1.28 million $ 386,304
Oct 23, 2025 $ 0.00129
+2.87%
$ 1.3 million $ 458,414
Oct 22, 2025 $ 0.00124
-0.03%
$ 1.26 million $ 430,438
Oct 21, 2025 $ 0.00123
+4.04%
$ 1.24 million $ 537,586
Oct 20, 2025 $ 0.00118
-15.59%
$ 1.18 million $ 657,290
Oct 19, 2025 $ 0.0014
-0.47%
$ 1.4 million $ 846,929
Oct 18, 2025 $ 0.00141
-11.15%
$ 1.41 million $ 825,892
Oct 17, 2025 $ 0.00155
-1.56%
$ 1.59 million $ 863,888
Oct 16, 2025 $ 0.00158
+9.03%
$ 1.58 million $ 716,588
Oct 15, 2025 $ 0.00145
+14.44%
$ 1.45 million $ 596,346
Oct 14, 2025 $ 0.00127
-8.10%
$ 1.27 million $ 463,838
Oct 13, 2025 $ 0.00138
+1.27%
$ 1.38 million $ 593,537
Oct 12, 2025 $ 0.00137
+8.90%
$ 1.37 million $ 439,214
Oct 11, 2025 $ 0.00125
-6.93%
$ 1.25 million $ 414,545
Oct 10, 2025 $ 0.00135
-12.68%
$ 1.35 million $ 513,229
Oct 9, 2025 $ 0.00155
-4.50%
$ 1.55 million $ 517,298
Oct 8, 2025 $ 0.00162
-2.95%
$ 1.62 million $ 571,288
Oct 7, 2025 $ 0.00167
+3.01%
$ 1.67 million $ 486,097
Oct 6, 2025 $ 0.00162
-9.84%
$ 1.62 million $ 409,065
Oct 5, 2025 $ 0.0018
+10.26%
$ 1.8 million $ 528,329
Oct 4, 2025 $ 0.00163
-8.84%
$ 1.63 million $ 422,980
Oct 3, 2025 $ 0.00179
+10.76%
$ 1.79 million $ 664,059
Oct 2, 2025 $ 0.00162
+3.43%
$ 1.62 million $ 645,025
Oct 1, 2025 $ 0.00157
+0.98%
$ 1.57 million $ 567,229
Sep 30, 2025 $ 0.00155
-0.08%
$ 1.55 million $ 724,781
Sep 29, 2025 $ 0.00155
-2.03%
$ 1.55 million $ 739,003
Sep 28, 2025 $ 0.00158
+6.37%
$ 1.58 million $ 883,095
Sep 27, 2025 $ 0.00148
+2.38%
$ 1.48 million $ 895,415
Sep 26, 2025 $ 0.00145
-3.24%
$ 1.45 million $ 887,042
Sep 25, 2025 $ 0.0015
-2.40%
$ 1.5 million $ 910,769
Sep 24, 2025 $ 0.00153
-1.78%
$ 1.53 million $ 821,578
Sep 23, 2025 $ 0.00156
-2.74%
$ 1.56 million $ 871,672
Sep 22, 2025 $ 0.00172
+13.59%
$ 1.6 million $ 7,771
Sep 21, 2025 $ 0.00153
+1.82%
$ 1.51 million $ 537,402
Sep 20, 2025 $ 0.00151
-2.94%
$ 1.51 million $ 578,363
Sep 19, 2025 $ 0.00155
-4.13%
$ 1.55 million $ 549,611
Sep 18, 2025 $ 0.00161
-5.88%
$ 1.61 million $ 681,855
Sep 17, 2025 $ 0.00171
+6.39%
$ 1.71 million $ 743,040
Sep 16, 2025 $ 0.0016
-3.32%
$ 1.61 million $ 676,802
Sep 15, 2025 $ 0.00165
-4.21%
$ 1.65 million $ 761,393
Sep 14, 2025 $ 0.00173
+0.73%
$ 1.72 million $ 847,559
Sep 13, 2025 $ 0.00172
-0.09%
$ 1.72 million $ 655,495
Sep 12, 2025 $ 0.00172
-3.48%
$ 1.72 million $ 541,129
Sep 11, 2025 $ 0.00175
+0.06%
$ 1.75 million $ 513,551
Sep 10, 2025 $ 0.00175
+0.91%
$ 1.75 million $ 521,980
Sep 9, 2025 $ 0.00173
+0.90%
$ 1.73 million $ 666,793
Sep 8, 2025 $ 0.00172
-3.00%
$ 1.72 million $ 629,885