Synesis One Historical Data

SNS Page 54
Download
Date Close Price change Market cap Trading volume
Jan 19, 6 PM $ 0.00054
+2.25%
$ 539,630 $ 434,185
Jan 19, 5 PM $ 0.000528
-2.52%
$ 527,763 $ 436,551
Jan 19, 4 PM $ 0.000542
+2.39%
$ 541,383 $ 441,451
Jan 19, 3 PM $ 0.000529
+0.97%
$ 528,736 $ 217,210
Jan 19, 2 PM $ 0.000523
-3.30%
$ 523,657 $ 448,673
Jan 19, 1 PM $ 0.000541
-0.25%
$ 540,563 $ 457,488
Jan 19, 12 PM $ 0.000543
+3.23%
$ 541,474 $ 462,268
Jan 19, 11 AM $ 0.000526
+2.66%
$ 525,814 $ 463,586
Jan 19, 10 AM $ 0.000513
-1.89%
$ 512,620 $ 469,489
Jan 19, 9 AM $ 0.000523
+0.21%
$ 522,470 $ 471,425
Jan 19, 8 AM $ 0.000521
-1.18%
$ 520,945 $ 472,847
Jan 19, 7 AM $ 0.000527
+0.44%
$ 526,692 $ 478,072
Jan 19, 6 AM $ 0.000525
-0.09%
$ 524,401 $ 482,955
Jan 19, 5 AM $ 0.000525
-0.78%
$ 524,849 $ 484,482
Jan 19, 4 AM $ 0.000529
-1.21%
$ 528,985 $ 486,032
Jan 19, 3 AM $ 0.000537
+1.97%
$ 535,914 $ 486,584
Jan 19, 2 AM $ 0.000526
-2.86%
$ 525,117 $ 481,654
Jan 19, 1 AM $ 0.000542
-0.75%
$ 541,938 $ 480,412
Jan 19, 12 AM $ 0.000545
-1.15%
$ 545,166 $ 478,134
Jan 18, 11 PM $ 0.000552
+1.95%
$ 550,239 $ 474,770
Jan 18, 10 PM $ 0.000541
+0.12%
$ 540,973 $ 474,570
Jan 18, 9 PM $ 0.00054
-1.98%
$ 539,489 $ 477,820
Jan 18, 8 PM $ 0.000551
-0.37%
$ 550,399 $ 477,882
Jan 18, 7 PM $ 0.000553
+2.48%
$ 552,822 $ 478,044
Jan 18, 6 PM $ 0.000539
+0.08%
$ 538,286 $ 472,518
Jan 18, 5 PM $ 0.000538
-0.75%
$ 538,219 $ 464,873
Jan 18, 4 PM $ 0.000543
-1.20%
$ 542,703 $ 450,382
Jan 18, 3 PM $ 0.00055
-1.12%
$ 549,700 $ 440,176
Jan 18, 2 PM $ 0.000556
+1.80%
$ 555,530 $ 429,402
Jan 18, 1 PM $ 0.000546
+1.38%
$ 546,117 $ 421,007
Jan 18, 12 PM $ 0.000539
-1.16%
$ 538,668 $ 414,207
Jan 18, 11 AM $ 0.000545
+1.43%
$ 544,552 $ 401,949
Jan 18, 10 AM $ 0.000537
-0.18%
$ 536,861 $ 386,758
Jan 18, 9 AM $ 0.000538
-1.73%
$ 537,334 $ 374,077
Jan 18, 8 AM $ 0.000548
+0.53%
$ 547,274 $ 360,970
Jan 18, 7 AM $ 0.000544
-0.04%
$ 544,376 $ 345,233
Jan 18, 6 AM $ 0.000544
-0.81%
$ 544,095 $ 328,243
Jan 18, 5 AM $ 0.000549
+0.18%
$ 549,061 $ 310,607
Jan 18, 4 AM $ 0.000548
-0.02%
$ 548,534 $ 291,381
Jan 18, 3 AM $ 0.000548
-0.72%
$ 548,240 $ 279,008
Jan 18, 2 AM $ 0.000552
+0.50%
$ 552,192 $ 265,550
Jan 18, 1 AM $ 0.00055
+1.32%
$ 549,469 $ 247,929
Jan 18, 12 AM $ 0.000543
-0.15%
$ 542,298 $ 227,888
Jan 17, 11 PM $ 0.000543
-1.36%
$ 543,105 $ 218,293
Jan 17, 10 PM $ 0.000551
-1.10%
$ 549,866 $ 208,411
Jan 17, 9 PM $ 0.000558
+0.17%
$ 557,551 $ 198,680
Jan 17, 8 PM $ 0.000557
+0.48%
$ 556,631 $ 195,747
Jan 17, 7 PM $ 0.000554
+0.98%
$ 553,972 $ 183,275
Jan 17, 6 PM $ 0.000549
-1.03%
$ 549,539 $ 179,089
Jan 17, 5 PM $ 0.000555
-1.22%
$ 554,289 $ 176,761