Market Cap $2.57T
-0.09%
Volume 24h $175.05B
-5.21%
BTC % 54.43%
0.25%
ETH % 10.04%
-0.19%
Coins
34.467
+2
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Apr-06 2026 | $0.00004824 | $0.00003973 | $0.0000483 | $0.00003997 | $290 | $22,012 |
| Apr-05 2026 | $0.00003933 | $0.00003334 | $0.00004609 | $0.00003334 | $1,282 | $17,945 |
| Apr-04 2026 | $0.00002915 | $0.00002915 | $0.00005401 | $0.00005323 | $127 | $13,300 |
| Apr-03 2026 | $0.00004255 | $0.00003617 | $0.00005235 | $0.00003617 | $205 | $19,418 |
| Apr-02 2026 | $0.00004092 | $0.00003133 | $0.00004092 | $0.00003996 | $345 | $18,671 |
| Apr-01 2026 | $0.00003996 | $0.00003775 | $0.00004054 | $0.0000405 | $106 | $18,232 |
| Mar-31 2026 | $0.00004049 | $0.00004047 | $0.00006598 | $0.00004614 | $49 | $18,475 |
| Mar-30 2026 | $0.00004615 | $0.00004602 | $0.00010045 | $0.00009155 | $4,684 | $21,057 |
| Mar-29 2026 | $0.00009154 | $0.0000694 | $0.000128 | $0.000128 | $3,841 | $41,766 |
| Mar-28 2026 | $0.00012834 | $0.00002801 | $0.00018713 | $0.0000326 | $8,679 | $58,559 |
| Mar-27 2026 | $0.0000326 | $0.00003151 | $0.00003277 | $0.00003151 | - | $14,875 |
| Mar-26 2026 | $0.00003151 | $0.00002467 | $0.00003151 | $0.00002593 | - | $14,381 |
| Mar-25 2026 | $0.00002597 | $0.00002534 | $0.00003127 | $0.00003123 | $19 | $11,853 |
| Mar-24 2026 | $0.00003383 | $0.00003381 | $0.00006587 | $0.00006539 | - | $15,439 |
| Mar-23 2026 | $0.00006538 | $0.00004072 | $0.00006538 | $0.00004504 | $240 | $29,830 |