Market Cap $2.39T
-2.36%
Volume 24h $134.94B
6.34%
BTC % 50.79%
0.25%
ETH % 14.91%
0.06%
Coins
27.040
+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 |
|---|---|---|---|---|---|---|
| May-07 2024 | $0.069163 | $0.064744 | $0.075039 | $0.064744 | $1,179,857 | $31,555,976 |
| May-06 2024 | $0.06592 | $0.059244 | $0.06592 | $0.059244 | $1,453,758 | $30,076,389 |
| May-05 2024 | $0.058558 | $0.049319 | $0.05868 | $0.050761 | $1,731,936 | $26,717,424 |
| May-04 2024 | $0.049789 | $0.049723 | $0.053159 | $0.052901 | $2,741,924 | $22,716,690 |
| May-03 2024 | $0.050686 | $0.049505 | $0.055642 | $0.051008 | $2,475,151 | $23,125,862 |
| May-02 2024 | $0.050812 | $0.046368 | $0.056673 | $0.056673 | $3,614,784 | $23,183,265 |
| May-01 2024 | $0.056607 | $0.047908 | $0.056607 | $0.052888 | $3,266,980 | $25,827,388 |
| Apr-30 2024 | $0.052562 | $0.049942 | $0.063158 | $0.063158 | $2,508,775 | $23,981,905 |
| Apr-29 2024 | $0.063096 | $0.061041 | $0.067176 | $0.065785 | $2,108,500 | $28,788,083 |
| Apr-28 2024 | $0.066337 | $0.061454 | $0.067925 | $0.061454 | $1,390,157 | $30,266,483 |
| Apr-27 2024 | $0.061423 | $0.052004 | $0.061779 | $0.060467 | $2,426,159 | $28,024,729 |
| Apr-26 2024 | $0.060919 | $0.060919 | $0.069906 | $0.069906 | $2,780,191 | $27,794,887 |
| Apr-25 2024 | $0.069843 | $0.066481 | $0.077437 | $0.07457 | $2,198,558 | $31,866,454 |
| Apr-24 2024 | $0.074253 | $0.074253 | $0.090058 | $0.087435 | $2,564,359 | $33,878,590 |
| Apr-23 2024 | $0.088227 | $0.087512 | $0.091974 | $0.089525 | $2,663,184 | $40,253,964 |