Synesis One Historical Data

SNS Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.00177
-6.21%
$ 1.77 million $ 707,344
Sep 6, 2025 $ 0.00189
-4.11%
$ 1.89 million $ 797,279
Sep 5, 2025 $ 0.00197
+4.41%
$ 1.97 million $ 681,547
Sep 4, 2025 $ 0.00192
-3.29%
$ 1.89 million $ 432,889
Sep 3, 2025 $ 0.002
+13.66%
$ 1.99 million $ 342,396
Sep 2, 2025 $ 0.00175
-6.76%
$ 1.76 million $ 383,306
Sep 1, 2025 $ 0.00188
+0.53%
$ 1.88 million $ 336,498
Aug 31, 2025 $ 0.00189
+2.14%
$ 1.87 million $ 323,484
Aug 30, 2025 $ 0.00179
-1.50%
$ 1.85 million $ 299,396
Aug 29, 2025 $ 0.00182
+3.01%
$ 1.82 million $ 338,794
Aug 28, 2025 $ 0.00179
+10.14%
$ 1.79 million $ 12,081
Aug 27, 2025 $ 0.00169
-0.86%
$ 1.63 million $ 144,770
Aug 26, 2025 $ 0.00178
-1.16%
$ 897,469 $ 131,351
Aug 25, 2025 $ 0.00183
-8.27%
$ 948,504 $ 286,500
Aug 24, 2025 $ 0.00198
-3.59%
$ 1.05 million $ 405,289
Aug 23, 2025 $ 0.00206
+3.45%
$ 1.08 million $ 581,938
Aug 22, 2025 $ 0.00205
+14.12%
$ 1.05 million $ 424,748
Aug 21, 2025 $ 0.00179
-6.47%
$ 944,902 $ 451,033
Aug 20, 2025 $ 0.00191
+7.07%
$ 1.01 million $ 334,795
Aug 19, 2025 $ 0.00179
-14.05%
$ 938,639 $ 291,537
Aug 18, 2025 $ 0.00208
-2.85%
$ 1.09 million $ 447,688
Aug 17, 2025 $ 0.00214
-0.96%
$ 1.13 million $ 1.15 million
Aug 16, 2025 $ 0.00216
+0.11%
$ 1.14 million $ 685,708
Aug 15, 2025 $ 0.00215
-0.19%
$ 1.13 million $ 927,619
Aug 14, 2025 $ 0.00216
-5.29%
$ 1.14 million $ 812,398
Aug 13, 2025 $ 0.00228
+4.16%
$ 1.2 million $ 1.11 million
Aug 12, 2025 $ 0.00219
+7.98%
$ 1.15 million $ 1.23 million
Aug 11, 2025 $ 0.00203
-8.74%
$ 1.07 million $ 1.17 million
Aug 10, 2025 $ 0.00222
+40.66%
$ 1.17 million $ 1.21 million
Aug 9, 2025 $ 0.00158
+2.65%
$ 830,526 $ 1.19 million
Aug 8, 2025 $ 0.00154
-8.31%
$ 809,908 $ 1.15 million
Aug 7, 2025 $ 0.00168
+2.58%
$ 885,377 $ 1.19 million
Aug 6, 2025 $ 0.00163
-4.62%
$ 859,400 $ 1.07 million
Aug 5, 2025 $ 0.00171
-4.32%
$ 902,164 $ 1.14 million
Aug 4, 2025 $ 0.00179
+2.18%
$ 942,680 $ 1.02 million
Aug 3, 2025 $ 0.00175
-0.81%
$ 922,599 $ 549,332
Aug 2, 2025 $ 0.00176
-0.04%
$ 929,466 $ 539,798
Aug 1, 2025 $ 0.00175
-1.00%
$ 926,603 $ 569,709
Jul 31, 2025 $ 0.00177
-3.92%
$ 931,936 $ 489,161
Jul 30, 2025 $ 0.00184
-9.98%
$ 970,403 $ 620,922
Jul 29, 2025 $ 0.00205
-5.93%
$ 1.08 million $ 551,792
Jul 28, 2025 $ 0.00218
+7.01%
$ 1.15 million $ 591,130
Jul 27, 2025 $ 0.00203
+1.57%
$ 1.07 million $ 561,163
Jul 26, 2025 $ 0.002
+8.43%
$ 1.05 million $ 340,643
Jul 25, 2025 $ 0.00185
-16.83%
$ 972,482 $ 579,204
Jul 24, 2025 $ 0.00222
+1.75%
$ 1.17 million $ 639,033
Jul 23, 2025 $ 0.00218
-5.24%
$ 1.15 million $ 502,407
Jul 22, 2025 $ 0.00231
+1.94%
$ 1.21 million $ 757,843
Jul 21, 2025 $ 0.00226
+5.66%
$ 1.19 million $ 765,032
Jul 20, 2025 $ 0.00214
+12.02%
$ 1.13 million $ 709,824