Synesis One Historical Data

SNS Page 55
Download
Date Close Price change Market cap Trading volume
Jan 17, 5 PM $ 0.000555
-1.22%
$ 554,289 $ 176,761
Jan 17, 4 PM $ 0.000562
-0.52%
$ 562,108 $ 178,478
Jan 17, 3 PM $ 0.000565
-3.49%
$ 565,061 $ 178,386
Jan 17, 2 PM $ 0.000586
+3.71%
$ 585,490 $ 182,531
Jan 17, 1 PM $ 0.000565
+0.21%
$ 564,535 $ 183,089
Jan 17, 12 PM $ 0.000564
+1.04%
$ 563,367 $ 178,875
Jan 17, 11 AM $ 0.000558
-0.17%
$ 557,556 $ 179,515
Jan 17, 10 AM $ 0.000559
+0.35%
$ 558,520 $ 179,058
Jan 17, 9 AM $ 0.000557
+0.53%
$ 557,555 $ 178,039
Jan 17, 8 AM $ 0.000553
-0.87%
$ 552,684 $ 178,972
Jan 17, 7 AM $ 0.000558
+0.70%
$ 557,536 $ 178,944
Jan 17, 6 AM $ 0.000553
+0.72%
$ 552,673 $ 178,686
Jan 17, 5 AM $ 0.00055
+0.21%
$ 549,677 $ 180,613
Jan 17, 4 AM $ 0.000548
+0.91%
$ 547,573 $ 181,388
Jan 17, 3 AM $ 0.000543
+0.00%
$ 542,651 $ 184,878
Jan 17, 2 AM $ 0.000543
-0.54%
$ 542,678 $ 189,117
Jan 17, 1 AM $ 0.000546
-2.80%
$ 545,647 $ 194,717
Jan 17, 12 AM $ 0.000562
+0.71%
$ 560,411 $ 200,407
Jan 16, 11 PM $ 0.000558
+0.70%
$ 557,454 $ 198,284
Jan 16, 10 PM $ 0.000554
-0.18%
$ 553,572 $ 198,837
Jan 16, 9 PM $ 0.000554
-0.16%
$ 553,583 $ 203,111
Jan 16, 8 PM $ 0.000557
+1.23%
$ 553,475 $ 198,008
Jan 16, 7 PM $ 0.000549
+0.17%
$ 550,603 $ 199,168
Jan 16, 6 PM $ 0.000548
+0.73%
$ 547,702 $ 200,150
Jan 16, 5 PM $ 0.000544
-1.42%
$ 543,738 $ 201,201
Jan 16, 4 PM $ 0.000552
+0.36%
$ 551,561 $ 200,095
Jan 16, 3 PM $ 0.00055
-0.01%
$ 549,573 $ 200,282
Jan 16, 2 PM $ 0.00055
+1.09%
$ 549,643 $ 201,583
Jan 16, 1 PM $ 0.000544
+0.37%
$ 543,675 $ 197,432
Jan 16, 12 PM $ 0.000542
+0.36%
$ 541,745 $ 198,181
Jan 16, 11 AM $ 0.00054
-0.54%
$ 539,805 $ 198,010
Jan 16, 10 AM $ 0.000539
-1.43%
$ 538,835 $ 198,158
Jan 16, 9 AM $ 0.000547
+0.91%
$ 546,678 $ 199,551
Jan 16, 8 AM $ 0.000542
+0.54%
$ 541,743 $ 198,687
Jan 16, 7 AM $ 0.000542
+0.01%
$ 540,775 $ 202,117
Jan 16, 6 AM $ 0.000541
-0.54%
$ 540,748 $ 202,404
Jan 16, 5 AM $ 0.000544
-0.20%
$ 543,675 $ 199,576
Jan 16, 4 AM $ 0.000545
-0.88%
$ 544,755 $ 197,447
Jan 16, 3 AM $ 0.00055
+1.62%
$ 548,612 $ 197,219
Jan 16, 2 AM $ 0.000541
+0.18%
$ 540,834 $ 195,379
Jan 16, 1 AM $ 0.00054
-0.89%
$ 539,867 $ 197,099
Jan 16, 12 AM $ 0.000545
+0.72%
$ 544,734 $ 190,674
Jan 15, 11 PM $ 0.000541
-0.55%
$ 541,802 $ 191,114
Jan 15, 10 PM $ 0.000545
-0.17%
$ 544,767 $ 195,706
Jan 15, 9 PM $ 0.000546
-0.03%
$ 545,685 $ 194,654
Jan 15, 8 PM $ 0.000544
-0.35%
$ 543,924 $ 194,924
Jan 15, 7 PM $ 0.000547
-0.37%
$ 546,781 $ 196,503
Jan 15, 6 PM $ 0.000549
-0.03%
$ 548,810 $ 196,374
Jan 15, 5 PM $ 0.000549
-0.52%
$ 548,959 $ 199,404
Jan 15, 4 PM $ 0.000553
-0.39%
$ 552,773 $ 198,871