Symbiosis Historical Data

SIS Page 23
Download
Date Close Price change Market cap Trading volume
Apr 20, 2023 $ 0.161
-9.61%
$ 5.3 million $ 504,498
Apr 19, 2023 $ 0.178
+1.32%
$ 5.86 million $ 1.39 million
Apr 18, 2023 $ 0.176
+13.72%
$ 5.79 million $ 523,212
Apr 17, 2023 $ 0.154
-8.35%
$ 5.09 million $ 316,040
Apr 16, 2023 $ 0.169
+2.46%
$ 5.55 million $ 330,087
Apr 15, 2023 $ 0.164
-7.53%
$ 5.42 million $ 469,517
Apr 14, 2023 $ 0.178
+12.56%
$ 5.86 million $ 684,644
Apr 13, 2023 $ 0.158
-2.98%
$ 5.21 million $ 588,135
Apr 12, 2023 $ 0.163
-7.39%
$ 5.37 million $ 677,763
Apr 11, 2023 $ 0.176
+1.92%
$ 5.8 million $ 2.38 million
Apr 10, 2023 $ 0.173
+40.43%
$ 5.69 million $ 2.47 million
Apr 9, 2023 $ 0.123
+12.72%
$ 4.05 million $ 497,667
Apr 8, 2023 $ 0.109
-2.56%
$ 3.59 million $ 147,693
Apr 7, 2023 $ 0.112
-8.60%
$ 3.69 million $ 250,044
Apr 6, 2023 $ 0.122
-1.49%
$ 4.03 million $ 306,967
Apr 5, 2023 $ 0.124
+10.16%
$ 4.1 million $ 692,568
Apr 4, 2023 $ 0.113
+17.63%
$ 3.72 million $ 1.08 million
Apr 3, 2023 $ 0.0959
+6.06%
$ 3.16 million $ 549,957
Apr 2, 2023 $ 0.0904
+0.10%
$ 2.98 million $ 124,005
Apr 1, 2023 $ 0.0903
-2.87%
$ 2.98 million $ 133,817
Mar 31, 2023 $ 0.093
+4.16%
$ 3.06 million $ 329,768
Mar 30, 2023 $ 0.0893
-8.58%
$ 2.94 million $ 176,920
Mar 29, 2023 $ 0.0977
+3.83%
$ 3.22 million $ 147,517
Mar 28, 2023 $ 0.0941
-2.56%
$ 3.1 million $ 143,181
Mar 27, 2023 $ 0.0966
-4.49%
$ 3.18 million $ 314,618
Mar 26, 2023 $ 0.101
+11.51%
$ 3.33 million $ 168,034
Mar 25, 2023 $ 0.0906
-1.67%
$ 2.98 million $ 126,117
Mar 24, 2023 $ 0.0921
-8.36%
$ 3.04 million $ 160,855
Mar 23, 2023 $ 0.101
-5.20%
$ 3.31 million $ 159,111
Mar 22, 2023 $ 0.106
-1.34%
$ 3.5 million $ 137,245
Mar 21, 2023 $ 0.107
+1.55%
$ 3.54 million $ 116,148
Mar 20, 2023 $ 0.106
-11.14%
$ 3.49 million $ 209,801
Mar 19, 2023 $ 0.119
+3.02%
$ 3.92 million $ 267,693
Mar 18, 2023 $ 0.116
+6.76%
$ 3.81 million $ 730,220
Mar 17, 2023 $ 0.108
+5.68%
$ 3.57 million $ 222,742
Mar 16, 2023 $ 0.102
+4.09%
$ 3.38 million $ 191,952
Mar 15, 2023 $ 0.0984
-7.64%
$ 5.19 million $ 291,460
Mar 14, 2023 $ 0.107
+5.86%
$ 5.62 million $ 336,393
Mar 13, 2023 $ 0.101
+6.40%
$ 5.31 million $ 546,905
Mar 12, 2023 $ 0.0946
+3.60%
$ 4.99 million $ 139,184
Mar 11, 2023 $ 0.0912
-1.72%
$ 4.81 million $ 174,708
Mar 10, 2023 $ 0.0928
-0.44%
$ 4.89 million $ 318,468
Mar 9, 2023 $ 0.0933
-8.16%
$ 4.92 million $ 236,930
Mar 8, 2023 $ 0.102
-2.76%
$ 5.35 million $ 199,098
Mar 7, 2023 $ 0.104
-8.93%
$ 5.5 million $ 273,361
Mar 6, 2023 $ 0.115
+1.74%
$ 6.04 million $ 491,578
Mar 5, 2023 $ 0.113
+6.26%
$ 5.93 million $ 274,637
Mar 4, 2023 $ 0.106
+0.62%
$ 5.58 million $ 359,370
Mar 3, 2023 $ 0.105
+3.39%
$ 5.55 million $ 216,940
Mar 2, 2023 $ 0.102
+6.89%
$ 5.36 million $ 375,218