Synesis One USD (Historical Data)
.xls (Excel)
.csv
Date | Market Cap | Volume | Open | Close |
---|---|---|---|---|
2024-05-03 | $24,579,310 | $3,486,823 | $0.050248 | N/A |
2024-05-02 | $27,644,213 | $3,310,923 | $0.056572 | $0.050248 |
2024-05-01 | $25,643,042 | $2,520,436 | $0.052505 | $0.056572 |
2024-04-30 | $30,740,670 | $2,018,359 | $0.063532 | $0.052505 |
2024-04-29 | $31,996,183 | $1,429,590 | $0.065555 | $0.063532 |
2024-04-28 | $30,187,372 | $2,308,600 | $0.061720 | $0.065555 |
2024-04-27 | $29,423,510 | $2,760,018 | $0.060368 | $0.061720 |
2024-04-26 | $34,316,835 | $2,058,866 | $0.070082 | $0.060368 |
2024-04-25 | $36,112,961 | $2,607,304 | $0.073816 | $0.070082 |
2024-04-24 | $42,578,297 | $2,676,692 | $0.086752 | $0.073816 |
2024-04-23 | $43,445,503 | $2,585,883 | $0.088810 | $0.086752 |
2024-04-22 | $34,796,610 | $2,773,351 | $0.071183 | $0.088810 |
2024-04-21 | $34,943,355 | $2,538,451 | $0.071628 | $0.071183 |
2024-04-20 | $31,499,531 | $3,450,133 | $0.064618 | $0.071628 |
2024-04-19 | $28,256,813 | $2,498,350 | $0.057589 | $0.064618 |
2024-04-18 | $26,557,746 | $3,076,728 | $0.052568 | $0.057589 |
2024-04-17 | $26,525,555 | $2,528,071 | $0.054226 | $0.052568 |
2024-04-16 | $25,923,517 | $2,945,489 | $0.053109 | $0.054226 |
2024-04-15 | $31,182,583 | $1,962,832 | $0.063805 | $0.053109 |
2024-04-14 | $25,076,646 | $3,573,033 | $0.051300 | $0.063805 |
2024-04-13 | $35,544,863 | $1,844,507 | $0.072880 | $0.051300 |
2024-04-12 | $44,589,255 | $2,953,270 | $0.091401 | $0.072880 |
2024-04-11 | $35,601,621 | $2,444,083 | $0.073012 | $0.091401 |
2024-04-10 | $36,794,143 | $2,721,785 | $0.074808 | $0.073012 |
2024-04-09 | $41,335,064 | $11,044,596 | $0.084419 | $0.074808 |
2024-04-08 | $38,459,820 | $1,318,102 | $0.078789 | $0.084419 |
2024-04-07 | $41,767,014 | $3,870,726 | $0.086345 | $0.078789 |
2024-04-06 | $38,571,501 | $8,644,578 | $0.079268 | $0.086345 |
2024-04-05 | $44,844,081 | $3,489,321 | $0.085005 | $0.079268 |
2024-04-04 | $49,783,713 | $8,225,691 | $0.094580 | $0.085005 |
2024-04-03 | $40,920,196 | $10,544,494 | $0.077682 | $0.094580 |
Want data in another currency? Use our API