Market Cap $4.49T
0.77%
Volume 24h $373.11B
31.89%
BTC % 54.72%
0.27%
ETH % 12.13%
0.08%
Coins
33.323
+1
Exchanges
885
Last update
37 Seconds ago
Synesis One (SNS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00163656 | $0.00163656 | $0.00179106 | $0.00178963 | $421,641 | $746,688 |
| Oct-03 2025 | $0.00179756 | $0.00161454 | $0.00183069 | $0.00161769 | $652,115 | $820,142 |
| Oct-02 2025 | $0.00162085 | $0.00154367 | $0.00162085 | $0.00156566 | $646,667 | $739,521 |
| Oct-01 2025 | $0.00157352 | $0.00152945 | $0.00157429 | $0.00155565 | $564,365 | $717,926 |
| Sep-30 2025 | $0.00154641 | $0.00138903 | $0.00159013 | $0.0015531 | $707,716 | $705,557 |
| Sep-29 2025 | $0.00160419 | $0.00154603 | $0.00162817 | $0.00158203 | $752,495 | $731,921 |
| Sep-28 2025 | $0.00157677 | $0.00147906 | $0.00159053 | $0.00148438 | $882,030 | $719,409 |
| Sep-27 2025 | $0.00148645 | $0.00144106 | $0.00149037 | $0.00144795 | $880,444 | $678,197 |
| Sep-26 2025 | $0.00144953 | $0.00143971 | $0.00149268 | $0.00149268 | $884,124 | $661,352 |
| Sep-25 2025 | $0.00150052 | $0.00149571 | $0.00155533 | $0.00153496 | $912,790 | $684,621 |
| Sep-24 2025 | $0.00153369 | $0.00150205 | $0.00158023 | $0.00155899 | $817,205 | $699,752 |
| Sep-23 2025 | $0.00157537 | $0.00153324 | $0.0016194 | $0.00161284 | $854,114 | $718,768 |
| Sep-22 2025 | $0.00164828 | $0.00149051 | $0.00164828 | $0.00150149 | $661,094 | $752,036 |
| Sep-21 2025 | $0.00153077 | $0.00149813 | $0.00158746 | $0.00150843 | $531,373 | $698,422 |
| Sep-20 2025 | $0.0015113 | $0.00150647 | $0.00156898 | $0.00155445 | $574,187 | $689,536 |