Synesis One Historical Data

SNS Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.00191
-10.11%
$ 1.01 million $ 601,395
Jul 18, 2025 $ 0.00213
+10.61%
$ 1.12 million $ 771,031
Jul 17, 2025 $ 0.00192
-3.73%
$ 1.01 million $ 601,684
Jul 16, 2025 $ 0.002
-1.24%
$ 1.05 million $ 736,527
Jul 15, 2025 $ 0.00202
+0.21%
$ 1.06 million $ 440,993
Jul 14, 2025 $ 0.00202
-1.15%
$ 1.06 million $ 224,174
Jul 13, 2025 $ 0.00204
-11.18%
$ 1.07 million $ 567,547
Jul 12, 2025 $ 0.0023
-3.09%
$ 1.21 million $ 528,720
Jul 11, 2025 $ 0.00237
+1.67%
$ 1.25 million $ 388,446
Jul 10, 2025 $ 0.00237
-0.82%
$ 1.25 million $ 346,083
Jul 9, 2025 $ 0.00239
-1.51%
$ 1.26 million $ 320,324
Jul 8, 2025 $ 0.00243
-4.88%
$ 1.28 million $ 312,417
Jul 7, 2025 $ 0.00256
-4.59%
$ 1.34 million $ 322,315
Jul 6, 2025 $ 0.0027
-17.57%
$ 1.42 million $ 368,278
Jul 5, 2025 $ 0.00328
+7.55%
$ 1.73 million $ 316,447
Jul 4, 2025 $ 0.00305
+6.22%
$ 1.6 million $ 352,079
Jul 3, 2025 $ 0.00287
+9.43%
$ 1.51 million $ 327,315
Jul 2, 2025 $ 0.00263
+23.41%
$ 1.39 million $ 330,804
Jul 1, 2025 $ 0.00213
-4.94%
$ 1.12 million $ 308,089
Jun 30, 2025 $ 0.00224
+6.88%
$ 1.18 million $ 310,618
Jun 29, 2025 $ 0.0021
-8.58%
$ 1.1 million $ 179,039
Jun 28, 2025 $ 0.0023
+8.90%
$ 1.21 million $ 168,363
Jun 27, 2025 $ 0.00211
+3.83%
$ 1.11 million $ 152,094
Jun 26, 2025 $ 0.00203
-10.97%
$ 1.07 million $ 73,409
Jun 25, 2025 $ 0.00228
+5.81%
$ 1.2 million $ 84,835
Jun 24, 2025 $ 0.00216
+15.03%
$ 1.14 million $ 142,003
Jun 23, 2025 $ 0.00188
+8.54%
$ 986,991 $ 124,242
Jun 22, 2025 $ 0.00173
-6.44%
$ 909,805 $ 144,914
Jun 21, 2025 $ 0.00185
+2.44%
$ 972,425 $ 144,689
Jun 20, 2025 $ 0.0018
-8.40%
$ 949,241 $ 144,679
Jun 19, 2025 $ 0.00197
+1.58%
$ 1.04 million $ 108,910
Jun 18, 2025 $ 0.00199
+10.79%
$ 1.05 million $ 161,305
Jun 17, 2025 $ 0.0018
-10.69%
$ 946,159 $ 209,294
Jun 16, 2025 $ 0.00201
-15.13%
$ 1.06 million $ 359,361
Jun 15, 2025 $ 0.00237
+3.39%
$ 1.25 million $ 194,104
Jun 14, 2025 $ 0.00229
-0.58%
$ 1.21 million $ 206,180
Jun 13, 2025 $ 0.0023
-10.66%
$ 1.21 million $ 206,279
Jun 12, 2025 $ 0.00258
-2.51%
$ 1.36 million $ 200,701
Jun 11, 2025 $ 0.00264
-5.25%
$ 1.39 million $ 206,998
Jun 10, 2025 $ 0.00279
+0.38%
$ 1.47 million $ 241,100
Jun 9, 2025 $ 0.00278
-0.09%
$ 1.46 million $ 244,775
Jun 8, 2025 $ 0.00278
+0.27%
$ 1.46 million $ 234,968
Jun 7, 2025 $ 0.00278
-0.06%
$ 1.46 million $ 229,544
Jun 6, 2025 $ 0.00278
+10.65%
$ 1.46 million $ 296,669
Jun 5, 2025 $ 0.00252
-7.71%
$ 1.32 million $ 667,191
Jun 4, 2025 $ 0.00273
+18.28%
$ 1.44 million $ 718,445
Jun 3, 2025 $ 0.00231
-0.66%
$ 1.21 million $ 667,061
Jun 2, 2025 $ 0.00232
-12.58%
$ 1.22 million $ 584,766
Jun 1, 2025 $ 0.00266
-1.23%
$ 1.4 million $ 647,991
May 31, 2025 $ 0.00269
+4.73%
$ 1.42 million $ 613,483