Market Cap $3.59T
0.79%
Volume 24h $216.23B
3.38%
BTC % 60.26%
-0.69%
ETH % 8.9%
2.02%
Coins
32.368
+15
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 |
|---|---|---|---|---|---|---|
| Jul-08 2025 | $0.0024315 | $0.00242721 | $0.00257579 | $0.00255364 | $311,730 | $1,109,383 |
| Jul-07 2025 | $0.00255797 | $0.00247111 | $0.00277475 | $0.00268742 | $314,812 | $1,167,085 |
| Jul-06 2025 | $0.00267038 | $0.00242914 | $0.00328004 | $0.00328004 | $358,944 | $1,218,370 |
| Jul-05 2025 | $0.00326358 | $0.00294894 | $0.00326562 | $0.00305379 | $299,373 | $1,489,020 |
| Jul-04 2025 | $0.00305655 | $0.00272564 | $0.00317315 | $0.0028718 | $343,046 | $1,394,563 |
| Jul-03 2025 | $0.00286853 | $0.00247743 | $0.00287418 | $0.00263534 | $323,893 | $1,308,778 |
| Jul-02 2025 | $0.00254846 | $0.00211778 | $0.00254846 | $0.00213882 | $320,586 | $1,162,746 |
| Jul-01 2025 | $0.00212577 | $0.00212577 | $0.00229332 | $0.00224524 | $301,947 | $969,889 |
| Jun-30 2025 | $0.00224288 | $0.00207697 | $0.00224288 | $0.00209597 | $312,465 | $1,023,323 |
| Jun-29 2025 | $0.00209921 | $0.00208873 | $0.00229677 | $0.00229677 | $167,313 | $957,774 |
| Jun-28 2025 | $0.00214633 | $0.00205886 | $0.00214633 | $0.00210921 | $171,859 | $979,273 |
| Jun-27 2025 | $0.00211009 | $0.00195858 | $0.0021157 | $0.00203472 | $133,266 | $962,738 |
| Jun-26 2025 | $0.00203222 | $0.00202896 | $0.002285 | $0.00217125 | $67,925 | $927,207 |
| Jun-25 2025 | $0.0021888 | $0.00208716 | $0.00221489 | $0.00215381 | $86,102 | $998,647 |
| Jun-24 2025 | $0.00215407 | $0.00187642 | $0.00223654 | $0.00187642 | $137,551 | $982,800 |