Synesis One(SNS)Hoje
$0.001726
1 anos atrás
$0.010607
2 anos atrás
$0.002477
3 anos atrás
$0.009306
Synesis One Histórico de preços
(SNS)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.001789 | $0.001868 | $0.001745 | $0.001758 | $520.258K |
2025-09-11 | $0.001749 | $0.001798 | $0.001707 | $0.001794 | $529.253K |
2025-09-10 | $0.001739 | $0.001831 | $0.001720 | $0.001757 | $598.761K |
2025-09-09 | $0.001715 | $0.001822 | $0.001699 | $0.001744 | $634.057K |
2025-09-08 | $0.001808 | $0.001835 | $0.001711 | $0.001711 | $635.599K |
2025-09-07 | $0.001915 | $0.001943 | $0.001799 | $0.001801 | $683.331K |
2025-09-06 | $0.001973 | $0.001989 | $0.001888 | $0.001917 | $829.272K |
2025-09-05 | $0.001840 | $0.001996 | $0.001819 | $0.001967 | $631.388K |
2025-09-04 | $0.001937 | $0.002049 | $0.001826 | $0.001840 | $325.632K |
2025-09-03 | $0.001889 | $0.001965 | $0.001742 | $0.001938 | $402.409K |
2025-09-02 | $0.001934 | $0.001991 | $0.001858 | $0.001889 | $347.355K |
2025-09-01 | $0.001876 | $0.001965 | $0.001825 | $0.001935 | $320.860K |
2025-08-31 | $0.001812 | $0.001953 | $0.001787 | $0.001876 | $309.694K |
2025-08-30 | $0.001866 | $0.001887 | $0.001754 | $0.001812 | $318.420K |
2025-08-29 | $0.001745 | $0.002058 | $0.001715 | $0.001864 | $306.110K |
2025-08-28 | $0.001741 | $0.001777 | $0.001618 | $0.001751 | $205.211K |
2025-08-27 | $0.001725 | $0.001852 | $0.001653 | $0.001739 | $122.882K |
2025-08-26 | $0.001955 | $0.002063 | $0.001676 | $0.001716 | $138.066K |
2025-08-25 | $0.001916 | $0.002014 | $0.001897 | $0.001955 | $365.738K |
2025-08-24 | $0.001978 | $0.002133 | $0.001766 | $0.001915 | $399.342K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Synesis One(SNS)
