SymVerse Historical Data

SYM Page 21
Download
Date Close Price change Market cap Trading volume
Apr 9, 2022 $ 0.0449
+1.81%
$ 44.9 million $ 19,540
Apr 8, 2022 $ 0.044
-1.11%
$ 44.03 million $ 20,432
Apr 7, 2022 $ 0.0446
+1.73%
$ 44.58 million $ 19,968
Apr 6, 2022 $ 0.0438
-6.91%
$ 43.76 million $ 19,612
Apr 5, 2022 $ 0.0471
-3.08%
$ 47.11 million $ 20,137
Apr 4, 2022 $ 0.0486
+0.07%
$ 48.61 million $ 21,537
Apr 3, 2022 $ 0.0486
+1.74%
$ 48.63 million $ 20,409
Apr 2, 2022 $ 0.0477
-0.83%
$ 47.65 million $ 21,503
Apr 1, 2022 $ 0.0481
+5.13%
$ 48.06 million $ 20,944
Mar 31, 2022 $ 0.0457
+2.30%
$ 45.7 million $ 42,758
Mar 30, 2022 $ 0.0447
-5.54%
$ 44.71 million $ 24,412
Mar 29, 2022 $ 0.0474
+1.97%
$ 47.41 million $ 20,938
Mar 28, 2022 $ 0.0464
+2.09%
$ 46.44 million $ 21,539
Mar 27, 2022 $ 0.0455
+4.43%
$ 45.46 million $ 33,345
Mar 26, 2022 $ 0.0435
+1.38%
$ 43.5 million $ 25,094
Mar 25, 2022 $ 0.043
-4.97%
$ 42.96 million $ 24,567
Mar 24, 2022 $ 0.0452
+11.61%
$ 45.18 million $ 25,635
Mar 23, 2022 $ 0.0404
-6.49%
$ 40.42 million $ 24,006
Mar 22, 2022 $ 0.0432
+2.63%
$ 43.24 million $ 23,259
Mar 21, 2022 $ 0.0422
+4.84%
$ 42.18 million $ 20,831
Mar 20, 2022 $ 0.0402
-3.43%
$ 40.25 million $ 18,631
Mar 19, 2022 $ 0.0416
-2.70%
$ 41.61 million $ 51,032
Mar 18, 2022 $ 0.0428
+4.58%
$ 42.81 million $ 18,392
Mar 17, 2022 $ 0.041
+1.37%
$ 40.95 million $ 18,816
Mar 16, 2022 $ 0.0404
+5.82%
$ 40.36 million $ 17,344
Mar 15, 2022 $ 0.0381
+0.94%
$ 38.13 million $ 18,071
Mar 14, 2022 $ 0.0377
+2.91%
$ 37.74 million $ 18,927
Mar 13, 2022 $ 0.0367
-1.97%
$ 36.73 million $ 15,648
Mar 12, 2022 $ 0.0375
+0.68%
$ 37.52 million $ 21,616
Mar 11, 2022 $ 0.0373
-2.34%
$ 37.27 million $ 16,098
Mar 10, 2022 $ 0.0382
-4.21%
$ 38.19 million $ 22,452
Mar 9, 2022 $ 0.0399
+5.49%
$ 39.91 million $ 19,876
Mar 8, 2022 $ 0.0378
+3.27%
$ 37.79 million $ 15,663
Mar 7, 2022 $ 0.0366
-2.26%
$ 36.63 million $ 16,040
Mar 6, 2022 $ 0.0375
-4.48%
$ 37.5 million $ 16,302
Mar 5, 2022 $ 0.0393
+0.21%
$ 39.27 million $ 22,746
Mar 4, 2022 $ 0.0392
-7.80%
$ 39.17 million $ 17,059
Mar 3, 2022 $ 0.0425
-6.16%
$ 42.5 million $ 20,783
Mar 2, 2022 $ 0.0453
-0.89%
$ 45.29 million $ 21,827
Mar 1, 2022 $ 0.0457
+1.22%
$ 45.72 million $ 18,335
Feb 28, 2022 $ 0.045
+9.30%
$ 45.02 million $ 18,699
Feb 27, 2022 $ 0.0413
-5.60%
$ 41.28 million $ 16,128
Feb 26, 2022 $ 0.0437
-5.35%
$ 43.7 million $ 39,762
Feb 25, 2022 $ 0.046
+5.39%
$ 46.04 million $ 27,262
Feb 24, 2022 $ 0.0437
+0.19%
$ 43.67 million $ 27,341
Feb 23, 2022 $ 0.0438
+1.86%
$ 43.82 million $ 24,682
Feb 22, 2022 $ 0.043
-1.52%
$ 43.02 million $ 25,502
Feb 21, 2022 $ 0.0436
-4.47%
$ 43.62 million $ 26,842
Feb 20, 2022 $ 0.0458
-5.16%
$ 45.77 million $ 19,257
Feb 19, 2022 $ 0.0483
-1.74%
$ 48.3 million $ 28,519