SYMBULL Historical USD Price
Daily close · Dec 16, 2021 → Jun 9, 2022Daily price history
May 10, 2022 → Jun 9, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-06-09 | $0.00006954 | $0.0000706 | $0.00006906 | $0.00006981 | $0.00 |
| 2022-06-08 | $0.00007 | $0.00007078 | $0.00006865 | $0.00006954 | $0.00 |
| 2022-06-07 | $0.00007106 | $0.00007106 | $0.00006615 | $0.00006996 | $0.00 |
| 2022-06-06 | $0.00007202 | $0.00007509 | $0.00007012 | $0.00007115 | $0.00 |
| 2022-06-05 | $0.00007255 | $0.00007274 | $0.00007132 | $0.000072 | $0.00 |
| 2022-06-04 | $0.00007199 | $0.00007289 | $0.00007115 | $0.00007266 | $0.00 |
| 2022-06-03 | $0.00007422 | $0.00007468 | $0.00007076 | $0.00007191 | $0.00 |
| 2022-06-02 | $0.00007232 | $0.00007443 | $0.00007196 | $0.00007425 | $0.00 |
| 2022-06-01 | $0.00007739 | $0.00007793 | $0.00007183 | $0.00007243 | $0.00 |
| 2022-05-31 | $0.00007747 | $0.00007796 | $0.00007568 | $0.0000773 | $0.00 |
| 2022-05-30 | $0.00007365 | $0.00007789 | $0.00007337 | $0.00007755 | $0.00 |
| 2022-05-29 | $0.0000741 | $0.00007417 | $0.00007232 | $0.00007367 | $0.00 |
| 2022-05-28 | $0.00007254 | $0.00007457 | $0.00007165 | $0.00007421 | $0.00 |
| 2022-05-27 | $0.00007327 | $0.00007442 | $0.00007041 | $0.00007249 | $0.00 |
| 2022-05-26 | $0.00007857 | $0.00007977 | $0.00007232 | $0.00007357 | $0.00 |
| 2022-05-25 | $0.0000845 | $0.00008554 | $0.00007827 | $0.00007848 | $7.49 |
| 2022-05-24 | $0.00003484 | $0.00008496 | $0.00003481 | $0.0000845 | $30.78 |
| 2022-05-23 | $0.00003508 | $0.00003692 | $0.00003481 | $0.00003483 | $32.26 |
| 2022-05-22 | $0.00010174 | $0.00010503 | $0.00003461 | $0.00003513 | $32.54 |
| 2022-05-21 | $0.0000941 | $0.00011807 | $0.00009349 | $0.00010176 | $51.55 |
| 2022-05-20 | $0.00009545 | $0.00009798 | $0.00009179 | $0.00009415 | $59.31 |
| 2022-05-19 | $0.00008964 | $0.00009588 | $0.0000895 | $0.00009553 | $60.18 |
| 2022-05-18 | $0.00002164 | $0.00009449 | $0.00002112 | $0.00008951 | $56.39 |
| 2022-05-17 | $0.00002103 | $0.00002192 | $0.00002101 | $0.00002163 | $109.77 |
| 2022-05-16 | $0.00002203 | $0.00002203 | $0.00002056 | $0.00002106 | $106.85 |
| 2022-05-15 | $0.00002098 | $0.00002206 | $0.00002024 | $0.00002205 | $111.89 |
| 2022-05-14 | $0.00002051 | $0.00002112 | $0.00001929 | $0.000021 | $106.57 |
| 2022-05-13 | $0.00001902 | $0.00002209 | $0.00001881 | $0.00002056 | $104.33 |
| 2022-05-12 | $0.00010854 | $0.00010918 | $0.00001784 | $0.00001905 | $96.65 |
| 2022-05-10 | $0.00009264 | $0.00014424 | $0.00008794 | $0.00014398 | $63.78 |