Symbiosis Historical Data

SIS Page 25
Download
Date Close Price change Market cap Trading volume
Jan 10, 2023 $ 0.0828
+7.59%
$ 4.37 million $ 62,775
Jan 9, 2023 $ 0.0769
+4.05%
$ 4.06 million $ 50,241
Jan 8, 2023 $ 0.0739
+4.55%
$ 3.9 million $ 162,499
Jan 7, 2023 $ 0.0707
-1.98%
$ 3.73 million $ 36,598
Jan 6, 2023 $ 0.072
-1.01%
$ 3.8 million $ 37,709
Jan 5, 2023 $ 0.0727
+3.11%
$ 3.83 million $ 39,177
Jan 4, 2023 $ 0.0706
+2.03%
$ 3.72 million $ 97,616
Jan 3, 2023 $ 0.0692
-4.22%
$ 3.65 million $ 62,613
Jan 2, 2023 $ 0.0723
+2.91%
$ 3.81 million $ 50,167
Jan 1, 2023 $ 0.0702
+1.71%
$ 3.7 million $ 46,784
Dec 31, 2022 $ 0.069
+1.56%
$ 3.64 million $ 81,483
Dec 30, 2022 $ 0.068
-4.15%
$ 3.58 million $ 138,321
Dec 29, 2022 $ 0.0709
-6.70%
$ 3.74 million $ 154,681
Dec 28, 2022 $ 0.076
-9.46%
$ 4.01 million $ 26,585
Dec 27, 2022 $ 0.0841
+2.85%
$ 4.43 million $ 34,637
Dec 26, 2022 $ 0.0818
-3.81%
$ 4.31 million $ 47,401
Dec 25, 2022 $ 0.085
+17.81%
$ 4.48 million $ 199,038
Dec 24, 2022 $ 0.0722
-1.34%
$ 3.8 million $ 147,646
Dec 23, 2022 $ 0.0731
+0.86%
$ 3.85 million $ 58,590
Dec 22, 2022 $ 0.0726
-9.17%
$ 3.82 million $ 79,468
Dec 21, 2022 $ 0.0799
-0.45%
$ 4.21 million $ 62,407
Dec 20, 2022 $ 0.0803
-0.71%
$ 4.23 million $ 268,713
Dec 19, 2022 $ 0.0809
-4.75%
$ 4.26 million $ 60,813
Dec 18, 2022 $ 0.085
+4.52%
$ 4.48 million $ 56,881
Dec 17, 2022 $ 0.0813
-1.80%
$ 4.29 million $ 106,373
Dec 16, 2022 $ 0.0828
-6.84%
$ 4.37 million $ 156,368
Dec 15, 2022 $ 0.0889
-16.57%
$ 4.69 million $ 368,922
Dec 14, 2022 $ 0.107
+45.31%
$ 5.62 million $ 3.38 million
Dec 13, 2022 $ 0.0733
+7.46%
$ 3.86 million $ 54,286
Dec 12, 2022 $ 0.0681
-3.62%
$ 3.59 million $ 62,816
Dec 11, 2022 $ 0.0707
+0.35%
$ 3.73 million $ 125,879
Dec 10, 2022 $ 0.0702
+2.60%
$ 3.7 million $ 34,384
Dec 9, 2022 $ 0.0684
-0.47%
$ 3.61 million $ 20,049
Dec 8, 2022 $ 0.0687
+0.87%
$ 3.62 million $ 33,396
Dec 7, 2022 $ 0.0681
-7.49%
$ 3.59 million $ 43,901
Dec 6, 2022 $ 0.0735
+6.70%
$ 3.88 million $ 73,138
Dec 5, 2022 $ 0.0688
-2.79%
$ 3.63 million $ 53,132
Dec 4, 2022 $ 0.0708
+3.98%
$ 3.73 million $ 309,791
Dec 3, 2022 $ 0.0681
+4.13%
$ 3.59 million $ 43,377
Dec 2, 2022 $ 0.0654
+3.30%
$ 3.45 million $ 27,107
Dec 1, 2022 $ 0.0632
-5.64%
$ 3.33 million $ 49,216
Nov 30, 2022 $ 0.067
-0.68%
$ 3.53 million $ 31,369
Nov 29, 2022 $ 0.0675
+0.73%
$ 3.56 million $ 45,112
Nov 28, 2022 $ 0.067
-5.05%
$ 3.53 million $ 32,011
Nov 27, 2022 $ 0.071
-8.31%
$ 3.74 million $ 46,939
Nov 26, 2022 $ 0.0774
+18.57%
$ 3.73 million $ 87,997
Nov 25, 2022 $ 0.0653
+0.36%
$ 3.14 million $ 45,594
Nov 24, 2022 $ 0.0651
+0.51%
$ 3.13 million $ 35,582
Nov 23, 2022 $ 0.0647
+5.47%
$ 3.11 million $ 86,303
Nov 22, 2022 $ 0.0613
-1.57%
$ 2.95 million $ 58,474