Synesis One Historical Data

SNS Page 69
Download
Date Close Price change Market cap Trading volume
Dec 19, 4 PM $ 0.000599
+0.15%
$ 489,466 $ 8,216
Dec 19, 3 PM $ 0.000598
+0.04%
$ 488,715 $ 8,214
Dec 19, 2 PM $ 0.000598
+0.67%
$ 488,515 $ 8,220
Dec 19, 1 PM $ 0.000594
+0.02%
$ 485,255 $ 8,099
Dec 19, 12 PM $ 0.000593
+0.04%
$ 485,173 $ 8,135
Dec 19, 11 AM $ 0.000593
-0.03%
$ 484,961 $ 7,849
Dec 19, 10 AM $ 0.000593
-0.01%
$ 485,107 $ 7,670
Dec 19, 9 AM $ 0.000593
-0.07%
$ 485,188 $ 7,590
Dec 19, 8 AM $ 0.000594
+0.01%
$ 485,462 $ 7,547
Dec 19, 7 AM $ 0.000594
+0.05%
$ 485,431 $ 7,552
Dec 19, 6 AM $ 0.000593
+0.06%
$ 485,204 $ 7,679
Dec 19, 5 AM $ 0.000593
+0.03%
$ 484,900 $ 7,740
Dec 19, 4 AM $ 0.000593
+0.51%
$ 484,744 $ 7,838
Dec 19, 3 AM $ 0.00059
+0.00%
$ 482,305 $ 7,556
Dec 19, 2 AM $ 0.00059
-0.14%
$ 482,325 $ 7,556
Dec 19, 1 AM $ 0.000591
-1.08%
$ 483,024 $ 8,623
Dec 19, 12 AM $ 0.000597
-0.20%
$ 488,295 $ 8,609
Dec 18, 11 PM $ 0.000598
-0.82%
$ 489,270 $ 8,545
Dec 18, 10 PM $ 0.000603
-1.87%
$ 493,316 $ 7,461
Dec 18, 9 PM $ 0.000615
+0.16%
$ 502,714 $ 7,416
Dec 18, 8 PM $ 0.000614
-1.34%
$ 501,784 $ 7,982
Dec 18, 7 PM $ 0.000622
-0.34%
$ 508,606 $ 8,080
Dec 18, 6 PM $ 0.000624
-0.78%
$ 510,340 $ 8,110
Dec 18, 5 PM $ 0.000629
+0.02%
$ 514,354 $ 8,159
Dec 18, 4 PM $ 0.000629
+0.00%
$ 514,273 $ 8,162
Dec 18, 3 PM $ 0.000629
-0.22%
$ 514,307 $ 10,594
Dec 18, 2 PM $ 0.00063
+1.17%
$ 515,438 $ 14,621
Dec 18, 1 PM $ 0.000623
+0.32%
$ 509,459 $ 16,656
Dec 18, 12 PM $ 0.000621
+0.11%
$ 507,809 $ 19,175
Dec 18, 11 AM $ 0.00062
+0.16%
$ 507,240 $ 28,172
Dec 18, 10 AM $ 0.000619
-0.07%
$ 506,456 $ 32,494
Dec 18, 9 AM $ 0.00062
+0.01%
$ 506,801 $ 37,905
Dec 18, 8 AM $ 0.00062
-0.06%
$ 506,757 $ 40,617
Dec 18, 7 AM $ 0.00062
+0.01%
$ 507,077 $ 47,526
Dec 18, 6 AM $ 0.00062
-0.12%
$ 507,053 $ 49,645
Dec 18, 5 AM $ 0.000621
-2.96%
$ 507,668 $ 54,333
Dec 18, 4 AM $ 0.00064
+0.00%
$ 523,147 $ 54,825
Dec 18, 3 AM $ 0.00064
-0.17%
$ 523,146 $ 60,124
Dec 18, 2 AM $ 0.000641
-0.05%
$ 524,008 $ 71,815
Dec 18, 1 AM $ 0.000641
-3.12%
$ 524,274 $ 81,346
Dec 18, 12 AM $ 0.000662
-0.02%
$ 541,135 $ 90,537
Dec 17, 11 PM $ 0.000662
+0.00%
$ 541,234 $ 102,529
Dec 17, 10 PM $ 0.000662
-0.01%
$ 541,232 $ 114,396
Dec 17, 9 PM $ 0.000662
-1.13%
$ 541,297 $ 125,115
Dec 17, 8 PM $ 0.00067
+0.01%
$ 547,466 $ 137,632
Dec 17, 7 PM $ 0.00067
-0.04%
$ 547,412 $ 141,156
Dec 17, 6 PM $ 0.00067
-1.41%
$ 547,638 $ 146,943
Dec 17, 5 PM $ 0.000679
-0.03%
$ 555,486 $ 148,659
Dec 17, 4 PM $ 0.00068
-0.30%
$ 555,647 $ 150,109
Dec 17, 3 PM $ 0.000682
+0.88%
$ 557,306 $ 155,400