Market Cap $4.18T
3.39%
Volume 24h $260.84B
35.93%
BTC % 55.04%
-0.23%
ETH % 12.12%
2.22%
Coins
33.517
Exchanges
885
Last update
1 minute 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-25 2025 | $0.0000000357 | $0.0000000219 | $0.00130179 | $0.00129761 | $330,960 | $16 |
| Oct-24 2025 | $0.00129066 | $0.00128333 | $0.00132922 | $0.00128941 | $384,970 | $588,870 |
| Oct-23 2025 | $0.00129198 | $0.00125155 | $0.00129859 | $0.00125155 | $457,432 | $589,471 |
| Oct-22 2025 | $0.00124358 | $0.00120554 | $0.00126219 | $0.00124133 | $433,687 | $567,391 |
| Oct-21 2025 | $0.00122928 | $0.00115194 | $0.00126712 | $0.00116314 | $534,290 | $560,867 |
| Oct-20 2025 | $0.0011845 | $0.0011845 | $0.00139552 | $0.0013898 | $652,288 | $540,433 |
| Oct-19 2025 | $0.00141272 | $0.00136601 | $0.00145966 | $0.00141026 | $848,796 | $644,559 |
| Oct-18 2025 | $0.00141577 | $0.00140558 | $0.00159226 | $0.00158859 | $813,427 | $645,951 |
| Oct-17 2025 | $0.00159659 | $0.00155463 | $0.0016349 | $0.00157729 | $868,177 | $728,453 |
| Oct-16 2025 | $0.00157968 | $0.00145362 | $0.00159522 | $0.00145362 | $714,776 | $720,736 |
| Oct-15 2025 | $0.00144936 | $0.00126457 | $0.00156988 | $0.0012709 | $583,839 | $661,278 |
| Oct-14 2025 | $0.0012681 | $0.0012656 | $0.00140154 | $0.00138381 | $471,264 | $578,576 |
| Oct-13 2025 | $0.0013773 | $0.00133315 | $0.00138367 | $0.0013706 | $592,184 | $628,398 |
| Oct-12 2025 | $0.00136064 | $0.00124025 | $0.00136866 | $0.00125958 | $430,246 | $620,798 |
| Oct-11 2025 | $0.00125847 | $0.00125847 | $0.00136717 | $0.00135561 | $415,096 | $574,185 |