UK markets close in 4 hours 27 minutes

Symbiosis USD (SIS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.218633+0.001998 (+0.92%)
As of 10:59AM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.2193120.2261580.2161520.2186330.2186332,994,538
25 Jun 20240.2179160.2227370.2135550.2194360.2194363,219,873
24 Jun 20240.2206240.2207290.2021390.2177640.2177643,721,974
23 Jun 20240.2268970.2302100.2205700.2205850.2205851,972,205
22 Jun 20240.2278370.2294730.2234680.2268920.2268922,283,878
21 Jun 20240.2262020.2297170.2220400.2278500.2278503,034,744
20 Jun 20240.2273500.2668530.2239220.2260390.2260393,064,989
19 Jun 20240.2319390.2474620.2265240.2273500.2273502,910,276
18 Jun 20240.2385530.2404080.2166170.2330450.2330453,952,465
17 Jun 20240.2475640.2481380.2377250.2386660.2386662,994,330
16 Jun 20240.2479820.2513320.2452010.2475660.2475662,186,407
15 Jun 20240.2497610.2530430.2456420.2478650.2478652,713,452
14 Jun 20240.2530900.2561890.2497600.2497600.2497603,192,081
13 Jun 20240.2707460.2708980.2521390.2530990.2530993,430,960
12 Jun 20240.2666220.2796430.2635750.2699940.2699943,580,605
11 Jun 20240.2695770.2698140.2572050.2665440.2665443,854,713
10 Jun 20240.2705470.2714240.2651240.2693020.2693022,589,020
09 Jun 20240.2733950.2799930.2696760.2705410.2705412,229,558
08 Jun 20240.2806350.2845250.2678940.2733910.2733913,072,731
07 Jun 20240.2824440.2933000.2685660.2805900.2805903,665,247
06 Jun 20240.2858870.2895010.2804260.2837460.2837463,035,478
05 Jun 20240.2923630.2958410.2825330.2863770.2863773,387,895
04 Jun 20240.2740640.3365940.2728360.2919170.2919174,016,368
03 Jun 20240.2725830.2755370.2687680.2739800.2739804,280,557
02 Jun 20240.2651210.2750440.2640570.2720630.2720633,181,827
01 Jun 20240.2699800.2813320.2678440.2753200.2753202,601,567
31 May 20240.2684000.2766180.2654730.2706390.2706393,958,486
30 May 20240.2828880.2845280.2671430.2684010.2684014,216,699
29 May 20240.2776120.2904070.2727070.2805790.2805793,538,948
28 May 20240.2837610.2896850.2719990.2791310.2791313,273,160
27 May 20240.2892910.2979910.2827630.2856180.2856183,160,655
26 May 20240.2746860.2889410.2734690.2854160.2854162,662,567
25 May 20240.2788150.2841320.2692540.2731670.2731672,861,442
24 May 20240.2713770.2798990.2675870.2786390.2786393,877,032
23 May 20240.2761050.2833160.2654770.2704820.2704823,575,400
22 May 20240.2929930.2941100.2752220.2761030.2761033,575,515
21 May 20240.3166790.3230640.2912660.2929950.2929954,419,767
20 May 20240.3127020.3190770.3000190.3148520.3148523,040,958
19 May 20240.3166180.3304340.3110470.3144710.3144712,401,443
18 May 20240.3144990.3181460.3095990.3165050.3165052,679,987
17 May 20240.3062880.3165860.3043280.3147750.3147753,091,591
16 May 20240.3078010.3151500.3017940.3058200.3058203,284,284
15 May 20240.3010150.3071880.2998130.3060410.3060413,053,539
14 May 20240.3049140.3062530.2999320.3010000.3010003,052,101
13 May 20240.3015450.3050370.3005540.3046540.3046542,974,660
12 May 20240.3001170.3054160.2994560.3023920.3023922,211,226
11 May 20240.3019960.3040420.2985110.3019640.3019642,736,056
10 May 20240.3070370.3092570.3001360.3012880.3012882,909,316
09 May 20240.3148400.3158670.2938070.3069930.3069933,228,959
08 May 20240.3448080.3461410.3127110.3149010.3149013,062,342
07 May 20240.3481190.3516560.3403300.3457110.3457113,300,126
06 May 20240.3451520.3516420.3427770.3480390.3480393,097,750
05 May 20240.3448640.3482810.3380810.3443000.3443002,624,871
04 May 20240.3392370.3462890.3366820.3437510.3437513,093,201
03 May 20240.3218620.3395930.3155090.3385810.3385813,131,251
02 May 20240.3189340.3282770.3163950.3215590.3215593,557,298
01 May 20240.3294570.3330550.3158200.3199630.3199633,912,421
30 Apr 20240.3339470.3359200.3179170.3296380.3296383,363,910
29 Apr 20240.3441700.3460300.3318170.3336080.3336083,155,822
28 Apr 20240.3483090.3505240.3431350.3440140.3440142,985,853
27 Apr 20240.3497130.3542500.3446480.3481550.3481552,997,038
26 Apr 20240.3515300.3534000.3438100.3497040.3497043,411,245
25 Apr 20240.3467030.3639610.3427910.3502680.3502683,628,100
24 Apr 20240.3529300.3624000.3444390.3494940.3494943,980,695
23 Apr 20240.3719380.3721780.3521570.3524150.3524154,414,550
22 Apr 20240.3514820.3737670.3510180.3719380.3719383,693,661
21 Apr 20240.3595200.3630820.3511670.3515350.3515353,834,595
20 Apr 20240.3684770.3747860.3508880.3608940.3608944,130,763
19 Apr 20240.3261240.3746920.3198400.3684810.3684814,917,546
18 Apr 20240.3339900.3402610.3202780.3253080.3253085,107,077
17 Apr 20240.3229050.3427980.3184750.3346650.3346654,673,185
16 Apr 20240.3330640.3353730.3153180.3222860.3222865,023,425
15 Apr 20240.3793650.3830050.3294690.3321010.3321015,613,748
14 Apr 20240.3306030.4050310.3247590.4047060.4047066,718,711
13 Apr 20240.3707480.3707480.3193460.3306090.3306096,152,274
12 Apr 20240.4007550.4093970.3656270.3685930.3685935,068,810
11 Apr 20240.4121480.4146330.3989740.4005890.4005894,686,417
10 Apr 20240.4232010.4305510.4023680.4118660.4118664,653,533
09 Apr 20240.4321180.4489340.4156550.4214790.4214794,843,101
08 Apr 20240.4069160.4382140.4017970.4334790.4334795,013,684
07 Apr 20240.4246250.4253810.3911180.4067440.4067444,777,653
06 Apr 20240.3999350.4311380.3932630.4252430.4252434,494,496
05 Apr 20240.4059870.4192140.3945450.3994830.3994835,370,187
04 Apr 20240.4798990.4826370.4043910.4057210.4057215,937,243
03 Apr 20240.4668700.5008550.4634200.4791420.4791425,093,074
02 Apr 20240.5108320.5140570.4413820.4673300.4673305,769,600
01 Apr 20240.5187460.5443540.4868650.5105260.5105266,067,960
31 Mar 20240.4762070.5310470.4704800.5181980.5181984,777,833
30 Mar 20240.5021560.5026680.4745650.4759370.4759375,343,131
29 Mar 20240.5003850.5408480.4957100.5022550.5022555,836,385
28 Mar 20240.4666080.5039390.4625090.5003840.5003846,118,523
27 Mar 20240.4845110.4951580.4576530.4665720.4665725,943,883
26 Mar 20240.5043000.5177140.4820800.4845190.4845196,368,084
25 Mar 20240.4453740.5119310.4360750.5043000.5043005,966,051
24 Mar 20240.4308840.4730320.4304860.4452980.4452985,779,253
23 Mar 20240.3924720.4502620.3829790.4311280.4311285,711,737
22 Mar 20240.3963140.4194190.3797370.3927010.3927015,630,254
21 Mar 20240.4538970.4557870.3945080.3972830.3972836,337,514
20 Mar 20240.3986980.4549730.3811350.4538970.4538975,972,873
19 Mar 20240.4180770.4591130.3778940.3984870.3984876,890,347
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...