CurrencyBeacon logo}}

Crypto Rate Dashboard

Symbiosis Finance Price Chart

SIS/USD
$0.021505
-3.63%

SIS Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-04-11 $0.17457956 $0.22131524 $0.15367286 $0.17512667 $1.80M
2023-04-10 $0.12275053 $0.19062211 $0.11969 $0.17244624 $2.04M
2023-04-09 $0.10852247 $0.13537453 $0.10835906 $0.12186912 $386,456.42
2023-04-08 $0.11091429 $0.11399082 $0.10858353 $0.10865169 $112,791.69
2023-04-07 $0.12182306 $0.1224418 $0.10896667 $0.1112525 $196,824.61
2023-04-06 $0.12350095 $0.12573529 $0.11512433 $0.12169311 $257,961.00
2023-04-05 $0.1125365 $0.13156588 $0.11193125 $0.12423333 $575,182.19
2023-04-04 $0.09553427 $0.128672 $0.094814 $0.11249315 $770,598.38
2023-04-03 $0.08995786 $0.10346708 $0.08854223 $0.09556589 $275,026.90
2023-04-02 $0.0898856 $0.09183063 $0.08918575 $0.08994264 $108,433.74
2023-04-01 $0.09260733 $0.09438971 $0.0894644 $0.0901244 $116,314.48
2023-03-31 $0.089016 $0.09354279 $0.08670769 $0.09272647 $162,988.84
2023-03-30 $0.09756667 $0.09756667 $0.088653 $0.089024 $147,542.32
2023-03-29 $0.0939 $0.0989 $0.09334629 $0.0975 $132,553.97
2023-03-28 $0.0965315 $0.09767844 $0.092411 $0.09394545 $119,525.00
2023-03-27 $0.10075583 $0.11264871 $0.09225586 $0.09667879 $260,968.71
2023-03-26 $0.09060554 $0.10049667 $0.0894138 $0.100395 $153,976.34
2023-03-25 $0.09199747 $0.09277375 $0.0878436 $0.090644 $112,968.82
2023-03-24 $0.10004875 $0.10038743 $0.0917462 $0.09199747 $132,197.41
2023-03-23 $0.105575 $0.1057241 $0.09679833 $0.10005833 $143,046.72
2023-03-22 $0.10653846 $0.1093096 $0.10513189 $0.105575 $124,232.69
2023-03-21 $0.10512941 $0.109319 $0.10354327 $0.10653846 $101,702.86
2023-03-20 $0.1179475 $0.1179475 $0.10463273 $0.10482667 $183,774.75
2023-03-19 $0.11425587 $0.12872321 $0.11091071 $0.11800361 $207,980.71
2023-03-18 $0.1080456 $0.1273035 $0.10761579 $0.11453111 $323,397.03
2023-03-17 $0.10195756 $0.12029778 $0.10077688 $0.10818106 $201,223.67
2023-03-16 $0.09812262 $0.1086702 $0.09809538 $0.10237207 $167,905.20
2023-03-15 $0.10630463 $0.110325 $0.09758169 $0.09759875 $159,272.19
2023-03-14 $0.1002994 $0.10602553 $0.09925282 $0.10553438 $206,303.89
2023-03-13 $0.09463617 $0.10348795 $0.09251714 $0.1002882 $208,526.40