Market Cap $2.30T
0.22%
Volume 24h $72.76B
BTC % 53.32%
0%
ETH % 12.67%
0.55%
Coins
29.003
+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 |
|---|---|---|---|---|---|---|
| Oct-05 2024 | $0.02839 | $0.026028 | $0.029753 | $0.026335 | $1,088,998 | $12,953,064 |
| Oct-04 2024 | $0.026716 | $0.022225 | $0.026716 | $0.022303 | $827,709 | $12,189,583 |
| Oct-03 2024 | $0.022349 | $0.022254 | $0.024467 | $0.024068 | $1,698,028 | $10,197,242 |
| Oct-02 2024 | $0.024037 | $0.023968 | $0.026809 | $0.024103 | $988,281 | $10,967,352 |
| Oct-01 2024 | $0.024103 | $0.021847 | $0.028518 | $0.023864 | $1,195,009 | $10,997,504 |
| Sep-30 2024 | $0.024558 | $0.022944 | $0.02787 | $0.026134 | $1,292,976 | $11,204,822 |
| Sep-29 2024 | $0.026108 | $0.019862 | $0.027953 | $0.019919 | $1,044,149 | $11,911,886 |
| Sep-28 2024 | $0.020785 | $0.015468 | $0.020785 | $0.015468 | $970,026 | $9,483,482 |
| Sep-27 2024 | $0.015485 | $0.013939 | $0.015807 | $0.014286 | $1,252,582 | $7,065,258 |
| Sep-26 2024 | $0.01413 | $0.01413 | $0.01631 | $0.014528 | $1,372,087 | $6,447,256 |
| Sep-25 2024 | $0.014834 | $0.014834 | $0.018741 | $0.018741 | $1,359,153 | $6,768,389 |
| Sep-24 2024 | $0.018639 | $0.014959 | $0.018639 | $0.015805 | $1,323,095 | $8,504,295 |
| Sep-23 2024 | $0.016161 | $0.00910548 | $0.017092 | $0.00957977 | $1,057,108 | $7,373,912 |
| Sep-22 2024 | $0.00928185 | $0.0090873 | $0.010042 | $0.010023 | $797,632 | $4,234,873 |
| Sep-21 2024 | $0.00992369 | $0.00954308 | $0.011916 | $0.011916 | $1,149,289 | $4,527,713 |