CRYPTO:SNSUSD
Synesis One USD Cryptocurrency Price (Quote)
$0.0632
-0.0068 (-9.73%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 SNSUSD stock ended at $0.0632. This is 9.73% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 7.42% from a day low at $0.0630 to a day high of $0.0677. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $0.0677 | $0.0677 | $0.0630 | $0.0632 | 783 009 |
| May 07, 2024 | $0.0651 | $0.0751 | $0.0641 | $0.0700 | 1 190 932 |
| May 06, 2024 | $0.0586 | $0.0659 | $0.0585 | $0.0652 | 1 500 066 |
| May 05, 2024 | $0.0508 | $0.0590 | $0.0492 | $0.0579 | 1 831 555 |
| May 04, 2024 | $0.0510 | $0.0537 | $0.0496 | $0.0500 | 2 711 797 |
| May 03, 2024 | $0.0507 | $0.0578 | $0.0491 | $0.0513 | 2 486 204 |
| May 02, 2024 | $0.0567 | $0.0569 | $0.0438 | $0.0492 | 3 487 171 |
| May 01, 2024 | $0.0525 | $0.0561 | $0.0475 | $0.0542 | 3 307 529 |
| Apr 30, 2024 | $0.0656 | $0.0673 | $0.0547 | $0.0547 | 2 627 884 |
| Apr 29, 2024 | $0.0656 | $0.0673 | $0.0602 | $0.0618 | 1 999 540 |
| Apr 28, 2024 | $0.0616 | $0.0693 | $0.0614 | $0.0677 | 1 562 455 |
| Apr 27, 2024 | $0.0605 | $0.0622 | $0.0519 | $0.0622 | 2 359 098 |
| Apr 26, 2024 | $0.0703 | $0.0703 | $0.0610 | $0.0627 | 2 591 814 |
| Apr 25, 2024 | $0.0740 | $0.0781 | $0.0665 | $0.0694 | 2 375 653 |
| Apr 24, 2024 | $0.0867 | $0.0904 | $0.0790 | $0.0790 | 2 384 657 |
| Apr 23, 2024 | $0.0893 | $0.0922 | $0.0871 | $0.0899 | 2 663 688 |
| Apr 22, 2024 | $0.0712 | $0.0893 | $0.0712 | $0.0858 | 2 649 155 |
| Apr 21, 2024 | $0.0717 | $0.0721 | $0.0699 | $0.0710 | 2 636 595 |
| Apr 20, 2024 | $0.0646 | $0.0709 | $0.0636 | $0.0707 | 2 619 145 |
| Apr 19, 2024 | $0.0573 | $0.0654 | $0.0521 | $0.0654 | 3 356 041 |
| Apr 18, 2024 | $0.0511 | $0.0567 | $0.0501 | $0.0552 | 2 493 508 |
| Apr 17, 2024 | $0.0542 | $0.0557 | $0.0514 | $0.0554 | 2 944 815 |
| Apr 16, 2024 | $0.0531 | $0.0534 | $0.0493 | $0.0508 | 2 551 161 |
| Apr 15, 2024 | $0.0634 | $0.0641 | $0.0565 | $0.0583 | 2 771 409 |
| Apr 14, 2024 | $0.0515 | $0.0597 | $0.0477 | $0.0597 | 1 973 649 |
