Symbiosis Historical Data

SIS Page 24
Download
Date Close Price change Market cap Trading volume
Mar 1, 2023 $ 0.0952
+5.76%
$ 5.02 million $ 151,260
Feb 28, 2023 $ 0.09
+0.14%
$ 4.74 million $ 134,424
Feb 27, 2023 $ 0.0899
-9.73%
$ 4.74 million $ 151,430
Feb 26, 2023 $ 0.0996
+1.93%
$ 5.25 million $ 112,344
Feb 25, 2023 $ 0.0977
+6.73%
$ 5.15 million $ 167,979
Feb 24, 2023 $ 0.0916
-4.47%
$ 4.83 million $ 156,116
Feb 23, 2023 $ 0.0959
+0.33%
$ 5.06 million $ 201,855
Feb 22, 2023 $ 0.0956
-3.95%
$ 5.04 million $ 208,672
Feb 21, 2023 $ 0.0995
-12.12%
$ 5.25 million $ 198,299
Feb 20, 2023 $ 0.113
+6.39%
$ 5.97 million $ 197,171
Feb 19, 2023 $ 0.106
-7.42%
$ 5.61 million $ 211,677
Feb 18, 2023 $ 0.115
+9.69%
$ 6.06 million $ 255,487
Feb 17, 2023 $ 0.105
+9.20%
$ 5.52 million $ 424,353
Feb 16, 2023 $ 0.096
+4.62%
$ 5.06 million $ 834,033
Feb 15, 2023 $ 0.0916
+6.62%
$ 4.83 million $ 160,955
Feb 14, 2023 $ 0.086
-6.69%
$ 4.53 million $ 272,166
Feb 13, 2023 $ 0.0921
-8.17%
$ 4.85 million $ 172,099
Feb 12, 2023 $ 0.1
+3.02%
$ 5.28 million $ 148,390
Feb 11, 2023 $ 0.0972
-0.10%
$ 5.12 million $ 104,751
Feb 10, 2023 $ 0.0973
-0.52%
$ 5.13 million $ 136,436
Feb 9, 2023 $ 0.0978
-19.99%
$ 5.15 million $ 246,206
Feb 8, 2023 $ 0.122
+15.69%
$ 6.44 million $ 545,486
Feb 7, 2023 $ 0.106
+9.14%
$ 5.57 million $ 307,990
Feb 6, 2023 $ 0.0968
+5.25%
$ 5.1 million $ 220,056
Feb 5, 2023 $ 0.092
+0.05%
$ 4.85 million $ 157,009
Feb 4, 2023 $ 0.0919
+0.12%
$ 4.85 million $ 132,047
Feb 3, 2023 $ 0.0918
-0.83%
$ 4.84 million $ 237,476
Feb 2, 2023 $ 0.0926
+19.52%
$ 4.88 million $ 547,728
Feb 1, 2023 $ 0.0775
-6.84%
$ 4.08 million $ 236,713
Jan 31, 2023 $ 0.0831
+1.47%
$ 4.38 million $ 239,190
Jan 30, 2023 $ 0.0819
+14.16%
$ 4.32 million $ 645,036
Jan 29, 2023 $ 0.0718
+2.09%
$ 3.78 million $ 152,045
Jan 28, 2023 $ 0.0703
-0.96%
$ 3.7 million $ 145,672
Jan 27, 2023 $ 0.071
+0.80%
$ 3.74 million $ 305,741
Jan 26, 2023 $ 0.0704
+4.57%
$ 3.71 million $ 158,901
Jan 25, 2023 $ 0.0673
+3.03%
$ 3.55 million $ 215,194
Jan 24, 2023 $ 0.0653
-14.42%
$ 3.44 million $ 1.02 million
Jan 23, 2023 $ 0.0763
-1.35%
$ 4.02 million $ 91,297
Jan 22, 2023 $ 0.0773
+2.36%
$ 4.08 million $ 85,769
Jan 21, 2023 $ 0.0756
+0.82%
$ 3.98 million $ 106,021
Jan 20, 2023 $ 0.075
+3.12%
$ 3.95 million $ 451,065
Jan 19, 2023 $ 0.0727
+6.35%
$ 3.83 million $ 216,683
Jan 18, 2023 $ 0.0684
-9.24%
$ 3.61 million $ 120,682
Jan 17, 2023 $ 0.0754
-4.30%
$ 3.97 million $ 161,510
Jan 16, 2023 $ 0.0788
-15.70%
$ 4.16 million $ 623,593
Jan 15, 2023 $ 0.0935
+6.88%
$ 4.93 million $ 302,824
Jan 14, 2023 $ 0.0875
+4.71%
$ 4.61 million $ 132,227
Jan 13, 2023 $ 0.0835
-7.14%
$ 4.4 million $ 105,233
Jan 12, 2023 $ 0.0901
+11.06%
$ 4.75 million $ 63,874
Jan 11, 2023 $ 0.081
-2.15%
$ 4.27 million $ 60,814