Synesis One Historical Data

SNS
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.0000723
+13.44%
$ 182,677 $ 53
Apr 27 $ 0.0000555
+1.42%
$ 161,031 $ 38
Apr 20 $ 0.0000532
+2.80%
$ 138,261 $ 390
Apr 13 $ 0.0000703
+40.75%
$ 130,255 $ 1,167
Apr 6 $ 0.0000494
+24.82%
$ 129,080 $ 2,885
Mar 30 $ 0.0000396
+8.74%
$ 100,027 $ 3,372
Mar 23 $ 0.000035
-8.01%
$ 91,992 $ 2,190
Mar 16 $ 0.0000381
-0.80%
$ 96,214 $ 2,931
Mar 9 $ 0.0000384
+43.97%
$ 96,995 $ 3,671
Mar 2 $ 0.0000265
-80.54%
$ 67,372 $ 172,374
Feb 23 $ 0.000136
-14.47%
$ 343,459 $ 925,244
Feb 16 $ 0.000163
-16.82%
$ 399,035 $ 988,565
Feb 9 $ 0.000188
-0.51%
$ 494,865 $ 1.04 million
Feb 2 $ 0.000196
-56.43%
$ 479,690 $ 1.31 million
Jan 26 $ 0.000459
-2.78%
$ 448,788 $ 1.32 million
Jan 19 $ 0.000511
-7.40%
$ 471,908 $ 1.73 million
Jan 12 $ 0.000543
-1.70%
$ 550,239 $ 1.31 million
Jan 5 $ 0.000629
-6.39%
$ 552,497 $ 1.02 million
Dec 29 $ 0.000676
+4.51%
$ 671,911 $ 376,285
Dec 22 $ 0.000648
+7.81%
$ 646,876 $ 58,751
Dec 15 $ 0.000621
-13.10%
$ 491,208 $ 486,343
Dec 8 $ 0.000724
+1.76%
$ 583,959 $ 1.16 million
Dec 1 $ 0.000677
-18.25%
$ 580,729 $ 924,264
Nov 24 $ 0.000845
+9.50%
$ 822,851 $ 970,999
Nov 17 $ 0.000747
-5.16%
$ 771,056 $ 1.8 million
Nov 10 $ 0.000833
-19.96%
$ 786,952 $ 1.55 million
Nov 3 $ 0.00108
-15.83%
$ 1.04 million $ 951,969
Oct 27 $ 0.00133
+18.25%
$ 1.28 million $ 1.28 million
Oct 20 $ 0.00109
-22.30%
$ 1.12 million $ 2.79 million
Oct 13 $ 0.00141
+3.61%
$ 1.4 million $ 4.06 million
Oct 6 $ 0.00125
-30.21%
$ 1.37 million $ 2.91 million
Sep 29 $ 0.00163
+3.23%
$ 1.8 million $ 3.76 million
Sep 22 $ 0.00148
-2.00%
$ 1.58 million $ 4.39 million
Sep 15 $ 0.00151
-12.46%
$ 1.51 million $ 3.99 million
Sep 8 $ 0.00172
-3.04%
$ 1.72 million $ 3.53 million
Sep 1 $ 0.00189
+1.10%
$ 1.77 million $ 2.97 million
Aug 25 $ 0.00179
-10.09%
$ 1.87 million $ 1.21 million
Aug 18 $ 0.00206
-3.79%
$ 1.05 million $ 2.53 million
Aug 11 $ 0.00214
-3.83%
$ 1.13 million $ 7.09 million
Aug 4 $ 0.00158
-9.98%
$ 1.17 million $ 6.77 million
Jul 28 $ 0.00175
-13.95%
$ 922,599 $ 3.91 million
Jul 21 $ 0.002
-6.42%
$ 1.07 million $ 3.58 million
Jul 14 $ 0.00191
-6.33%
$ 1.13 million $ 3.38 million
Jul 7 $ 0.0023
-14.18%
$ 1.07 million $ 2.22 million
Jun 30 $ 0.00328
+56.17%
$ 1.42 million $ 1.95 million
Jun 23 $ 0.0023
+32.88%
$ 1.1 million $ 744,946
Jun 16 $ 0.00185
-22.10%
$ 909,805 $ 1.13 million
Jun 9 $ 0.00229
-17.71%
$ 1.25 million $ 1.31 million
Jun 2 $ 0.00278
+4.48%
$ 1.46 million $ 3.16 million
May 26 $ 0.00266
-29.27%
$ 1.4 million $ 3.94 million
Download