Market Cap $4.25T
1.83%
Volume 24h $316.91B
7.12%
BTC % 53.54%
-0.01%
ETH % 12.58%
0.71%
Coins
33.113
+16
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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.00172871 | $0.00170878 | $0.00181609 | $0.00173761 | $526,134 | $788,730 |
| Sep-09 2025 | $0.00173583 | $0.0017125 | $0.00181059 | $0.0017125 | $663,455 | $791,982 |
| Sep-08 2025 | $0.0017318 | $0.00172694 | $0.00175343 | $0.00175343 | $629,897 | $790,142 |
| Sep-07 2025 | $0.00178422 | $0.00178422 | $0.00192738 | $0.00188982 | $704,575 | $814,057 |
| Sep-06 2025 | $0.00188946 | $0.00188946 | $0.00197141 | $0.00196414 | $795,631 | $862,076 |
| Sep-05 2025 | $0.00196641 | $0.00186776 | $0.00198051 | $0.00187595 | $677,275 | $897,184 |
| Sep-04 2025 | $0.0018921 | $0.00182566 | $0.00203753 | $0.00198857 | $435,490 | $863,277 |
| Sep-03 2025 | $0.00199109 | $0.00177256 | $0.00199109 | $0.00177495 | $338,832 | $908,445 |
| Sep-02 2025 | $0.00174949 | $0.00174949 | $0.00194731 | $0.00187528 | $382,318 | $798,212 |
| Sep-01 2025 | $0.00187974 | $0.00184534 | $0.00196621 | $0.00186966 | $333,079 | $857,640 |
| Aug-31 2025 | $0.00187912 | $0.00183489 | $0.00195078 | $0.00184828 | $320,232 | $857,354 |
| Aug-30 2025 | $0.00179625 | $0.00175893 | $0.0018483 | $0.0018153 | $294,816 | $819,548 |
| Aug-29 2025 | $0.00181235 | $0.00181235 | $0.0020467 | $0.00201975 | $340,597 | $826,892 |
| Aug-28 2025 | $0.00176176 | $0.00161727 | $0.00179948 | $0.00162824 | $205,701 | $803,810 |
| Aug-27 2025 | $0.00168374 | $0.00168374 | $0.00183572 | $0.0017017 | $141,948 | $768,212 |