Synesis One Historical Data

SNS Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.00257
-8.73%
$ 1.35 million $ 651,840
May 29, 2025 $ 0.00281
-4.08%
$ 1.48 million $ 461,774
May 28, 2025 $ 0.00294
-3.17%
$ 1.55 million $ 527,149
May 27, 2025 $ 0.00303
-7.04%
$ 1.6 million $ 443,438
May 26, 2025 $ 0.00327
-13.11%
$ 1.72 million $ 590,676
May 25, 2025 $ 0.00376
+44.76%
$ 1.98 million $ 571,096
May 24, 2025 $ 0.0026
-3.33%
$ 1.37 million $ 522,517
May 23, 2025 $ 0.00269
-8.77%
$ 1.41 million $ 733,936
May 22, 2025 $ 0.00295
+9.10%
$ 1.55 million $ 754,408
May 21, 2025 $ 0.0027
-4.00%
$ 1.42 million $ 352,757
May 20, 2025 $ 0.00275
-6.08%
$ 1.45 million $ 121,947
May 19, 2025 $ 0.00292
-6.56%
$ 1.54 million $ 146,805
May 18, 2025 $ 0.00313
+6.70%
$ 1.65 million $ 283,634
May 17, 2025 $ 0.00293
-2.99%
$ 1.54 million $ 310,446
May 16, 2025 $ 0.00302
+0.19%
$ 1.59 million $ 242,944
May 15, 2025 $ 0.00301
-4.47%
$ 1.59 million $ 345,273
May 14, 2025 $ 0.00314
+1.79%
$ 1.65 million $ 381,782
May 13, 2025 $ 0.00308
+5.78%
$ 1.62 million $ 247,524
May 12, 2025 $ 0.00291
-6.50%
$ 1.53 million $ 417,980
May 11, 2025 $ 0.00309
+6.30%
$ 1.62 million $ 420,708
May 10, 2025 $ 0.00292
+2.72%
$ 1.54 million $ 332,672
May 9, 2025 $ 0.00285
-3.85%
$ 1.5 million $ 374,846
May 8, 2025 $ 0.00296
+4.44%
$ 1.56 million $ 530,780
May 7, 2025 $ 0.00284
-1.87%
$ 1.49 million $ 551,028
May 6, 2025 $ 0.00289
-2.76%
$ 1.52 million $ 461,002
May 5, 2025 $ 0.00297
+4.32%
$ 1.56 million $ 251,832
May 4, 2025 $ 0.00285
-6.41%
$ 1.5 million $ 705,987
May 3, 2025 $ 0.00305
-12.91%
$ 1.6 million $ 1.59 million
May 2, 2025 $ 0.00351
+3.05%
$ 1.84 million $ 1.13 million
May 1, 2025 $ 0.0034
-6.71%
$ 1.79 million $ 780,219
Apr 30, 2025 $ 0.00365
-7.16%
$ 1.92 million $ 790,381
Apr 29, 2025 $ 0.00393
-4.49%
$ 2.07 million $ 103,022
Apr 28, 2025 $ 0.00412
-1.58%
$ 2.17 million $ 833,817
Apr 27, 2025 $ 0.00419
-2.77%
$ 2.2 million $ 849,610
Apr 26, 2025 $ 0.00431
+0.43%
$ 2.27 million $ 428,804
Apr 25, 2025 $ 0.00429
+2.01%
$ 2.26 million $ 287,532
Apr 24, 2025 $ 0.0042
-2.24%
$ 2.21 million $ 229,854
Apr 23, 2025 $ 0.0043
+5.75%
$ 2.26 million $ 325,909
Apr 22, 2025 $ 0.00406
+16.77%
$ 2.14 million $ 241,070
Apr 21, 2025 $ 0.00348
-4.39%
$ 1.83 million $ 368,666
Apr 20, 2025 $ 0.00364
+8.74%
$ 1.92 million $ 338,343
Apr 19, 2025 $ 0.00335
-0.48%
$ 1.76 million $ 273,625
Apr 18, 2025 $ 0.00337
-5.05%
$ 1.77 million $ 285,297
Apr 17, 2025 $ 0.00354
+5.41%
$ 1.87 million $ 402,596
Apr 16, 2025 $ 0.00336
-0.27%
$ 1.77 million $ 212,895
Apr 15, 2025 $ 0.00337
-1.40%
$ 1.77 million $ 248,115
Apr 14, 2025 $ 0.00342
-7.71%
$ 1.8 million $ 176,936
Apr 13, 2025 $ 0.0037
-2.70%
$ 1.95 million $ 271,424
Apr 12, 2025 $ 0.0038
+12.17%
$ 2 million $ 293,038
Apr 11, 2025 $ 0.00339
+3.26%
$ 1.78 million $ 319,295