Market Cap $2.42T
-9.79%
Volume 24h $614.79B
45.11%
BTC % 54.04%
-0.92%
ETH % 9.55%
-2.4%
Coins
34.199
+4
Exchanges
885
Last update
17 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 |
|---|---|---|---|---|---|---|
| Feb-05 2026 | $0.00041136 | $0.00041136 | $0.00047809 | $0.00047398 | $221,641 | $187,689 |
| Feb-04 2026 | $0.00047188 | $0.00044965 | $0.00047463 | $0.00045438 | $210,161 | $215,297 |
| Feb-03 2026 | $0.00045148 | $0.00042163 | $0.00045148 | $0.00044849 | $208,537 | $205,993 |
| Feb-02 2026 | $0.00044164 | $0.00044164 | $0.00046946 | $0.00044961 | $199,776 | $201,504 |
| Feb-01 2026 | $0.00045051 | $0.00043978 | $0.00046603 | $0.00046041 | $226,269 | $205,547 |
| Jan-31 2026 | $0.00045645 | $0.00044839 | $0.0004751 | $0.00044921 | $260,400 | $208,258 |
| Jan-30 2026 | $0.0004524 | $0.0004456 | $0.00048305 | $0.00048305 | $201,067 | $206,410 |
| Jan-29 2026 | $0.00048014 | $0.0004742 | $0.00049319 | $0.00048534 | $204,882 | $219,066 |
| Jan-28 2026 | $0.00048343 | $0.00046273 | $0.00048941 | $0.00046948 | $229,290 | $220,568 |
| Jan-27 2026 | $0.00047255 | $0.00046284 | $0.00049944 | $0.00048573 | $211,485 | $215,603 |
| Jan-26 2026 | $0.00048332 | $0.00046663 | $0.00050672 | $0.00046966 | $206,685 | $220,519 |
| Jan-25 2026 | $0.00046576 | $0.00046576 | $0.00051307 | $0.00051307 | $201,776 | $212,505 |
| Jan-24 2026 | $0.00052104 | $0.00048938 | $0.00052104 | $0.00050642 | $167,020 | $237,727 |
| Jan-23 2026 | $0.00050644 | $0.00050644 | $0.00052764 | $0.00051297 | $252,802 | $231,067 |
| Jan-22 2026 | $0.00051696 | $0.00051681 | $0.00055484 | $0.00052387 | $157,161 | $235,865 |