SymVerse Historical Data

SYM Page 22
Download
Date Close Price change Market cap Trading volume
Feb 18, 2022 $ 0.0498
-1.71%
$ 49.77 million $ 31,740
Feb 17, 2022 $ 0.0507
+9.84%
$ 50.74 million $ 52,621
Feb 16, 2022 $ 0.0467
-2.32%
$ 46.67 million $ 43,717
Feb 15, 2022 $ 0.0476
+8.91%
$ 47.64 million $ 45,371
Feb 14, 2022 $ 0.0437
+49.83%
$ 43.74 million $ 302,216
Feb 13, 2022 $ 0.0297
-11.30%
$ 29.65 million $ 33,585
Feb 12, 2022 $ 0.0339
-8.10%
$ 33.91 million $ 83,578
Feb 11, 2022 $ 0.0369
-9.07%
$ 36.93 million $ 69,896
Feb 10, 2022 $ 0.0398
-3.20%
$ 39.79 million $ 103,101
Feb 9, 2022 $ 0.0419
+7.53%
$ 41.86 million $ 157,275
Feb 8, 2022 $ 0.0391
-8.21%
$ -- $ 178,315
Feb 7, 2022 $ 0.0409
-3.01%
$ -- $ 235,601
Feb 6, 2022 $ 0.042
-12.27%
$ -- $ 223,779
Feb 5, 2022 $ 0.0478
+22.08%
$ -- $ 341,694
Feb 4, 2022 $ 0.0392
+73.07%
$ -- $ 1.99 million
Feb 3, 2022 $ 0.0224
-2.89%
$ -- $ 180,993
Feb 2, 2022 $ 0.023
+0.30%
$ -- $ 177,519
Feb 1, 2022 $ 0.0234
+11.15%
$ -- $ 175,704
Jan 31, 2022 $ 0.0215
+15.16%
$ -- $ 269,143
Jan 30, 2022 $ 0.0188
-2.73%
$ -- $ 119,970
Jan 29, 2022 $ 0.0189
-10.12%
$ -- $ 156,546
Jan 28, 2022 $ 0.0207
+6.01%
$ -- $ 74,474
Jan 27, 2022 $ 0.0194
+1.77%
$ -- $ 141,424
Jan 26, 2022 $ 0.0195
+4.55%
$ -- $ 162,381
Jan 25, 2022 $ 0.0187
+24.69%
$ -- $ 118,191
Jan 24, 2022 $ 0.015
-21.18%
$ -- $ 136,822
Jan 23, 2022 $ 0.0199
+5.16%
$ -- $ 269,233
Jan 22, 2022 $ 0.019
+3.04%
$ -- $ 283,851
Jan 21, 2022 $ 0.0183
-43.63%
$ -- $ 393,873
Jan 20, 2022 $ 0.0336
-12.88%
$ -- $ 448,136
Jan 19, 2022 $ 0.0378
-7.28%
$ -- $ 386,904
Jan 18, 2022 $ 0.0407
+83.05%
$ -- $ 450,260
Jan 17, 2022 $ 0.0226
-26.03%
$ -- $ 98,940
Jan 16, 2022 $ 0.0306
+0.31%
$ -- $ 42,634
Jan 15, 2022 $ 0.0304
-12.24%
$ -- $ 44,221
Jan 14, 2022 $ 0.034
+4.50%
$ -- $ 41,271
Jan 13, 2022 $ 0.0323
+14.47%
$ -- $ 164,255
Jan 12, 2022 $ 0.028
+31.54%
$ -- $ 132,048
Jan 11, 2022 $ 0.0214
-22.74%
$ -- $ 90,663
Jan 10, 2022 $ 0.0277
-17.96%
$ -- $ 26,597
Jan 9, 2022 $ 0.0342
+7.05%
$ -- $ 38,551
Jan 8, 2022 $ 0.0319
+25.98%
$ -- $ 28,376
Jan 7, 2022 $ 0.0253
-4.92%
$ -- $ 22,809
Jan 6, 2022 $ 0.0266
-4.98%
$ -- $ 27,206
Jan 5, 2022 $ 0.0281
-22.56%
$ -- $ 41,503
Jan 4, 2022 $ 0.0364
+10.97%
$ -- $ 34,499
Jan 3, 2022 $ 0.0327
+5.65%
$ -- $ 45,432
Jan 2, 2022 $ 0.0311
-6.30%
$ -- $ 38,381
Jan 1, 2022 $ 0.0332
-2.60%
$ -- $ 40,726
Dec 31, 2021 $ 0.034
-6.12%
$ -- $ 35,619