Symbiosis (SIS) historical data and Live price

Symbiosis

SIS

$ 0.319882 -0.051 %

0.00000542 BTC

MARKET CAP
19.631 M

24H VOLUME
3.719 M

CIRC.SUPPLY
61.368 M

MAX SUPPLY
99.741 M

SIS

USD

Rank862

1H -0.40 %

24H -0.05 %

7D -10.36 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/1/24	0.329	0.333	0.316	0.32	3,912,420.74	19,635,478.36
4/30/24	0.334	0.336	0.318	0.33	3,363,910.26	20,229,237.29
4/29/24	0.344	0.346	0.332	0.334	3,155,822.15	20,472,869.54
4/28/24	0.348	0.351	0.343	0.344	2,985,852.82	21,111,442.21
4/27/24	0.35	0.354	0.345	0.348	2,997,037.5	21,365,597.2
4/26/24	0.352	0.353	0.344	0.35	3,411,244.64	21,460,662.67
4/25/24	0.347	0.364	0.343	0.35	3,628,099.84	21,572,672.75
4/24/24	0.353	0.362	0.344	0.349	3,980,694.97	21,482,927.77
4/23/24	0.372	0.372	0.352	0.352	4,414,549.88	21,627,086.12
4/22/24	0.351	0.374	0.351	0.372	3,693,661.04	22,825,075.32
4/21/24	0.36	0.363	0.351	0.352	3,834,594.68	21,572,969.93
4/20/24	0.368	0.375	0.351	0.361	4,130,762.52	22,147,333.34
4/19/24	0.326	0.375	0.32	0.368	4,917,546.26	22,612,671.63
4/18/24	0.334	0.34	0.32	0.325	5,107,076.86	19,963,726
4/17/24	0.323	0.343	0.318	0.335	4,673,184.6	20,537,709.48
4/16/24	0.333	0.335	0.315	0.322	5,023,425.08	19,778,052.75
4/15/24	0.379	0.383	0.329	0.332	5,613,747.62	20,381,155.7
4/14/24	0.331	0.405	0.325	0.405	6,718,711.06	24,835,969.39
4/13/24	0.371	0.371	0.319	0.331	6,152,274.38	20,288,436.8
4/12/24	0.401	0.409	0.366	0.369	5,068,810.38	22,619,791.31
4/11/24	0.412	0.415	0.399	0.401	4,686,416.51	24,583,330.89
4/10/24	0.423	0.431	0.402	0.412	4,653,533.29	25,275,381.24
4/9/24	0.432	0.449	0.416	0.421	4,843,100.57	25,865,294.4
4/8/24	0.407	0.438	0.402	0.433	5,013,684.35	26,601,754.25
4/7/24	0.425	0.425	0.391	0.407	4,777,652.95	24,961,043.61
4/6/24	0.4	0.431	0.393	0.425	4,494,495.53	26,096,328.17
4/5/24	0.406	0.419	0.395	0.399	5,370,186.82	24,515,488.96
4/4/24	0.48	0.483	0.404	0.406	5,937,242.62	24,898,297.82
4/3/24	0.467	0.501	0.463	0.479	5,093,073.79	29,403,953.98
4/2/24	0.511	0.514	0.441	0.467	5,769,600.37	28,679,101.18
4/1/24	0.519	0.544	0.487	0.511	6,067,960.34	31,329,973.23
3/31/24	0.476	0.531	0.47	0.518	4,777,833.05	31,800,772.87
3/30/24	0.502	0.503	0.475	0.476	5,343,131.12	29,207,300.45
3/29/24	0.5	0.541	0.496	0.502	5,836,385	30,822,384.28
3/28/24	0.467	0.504	0.463	0.5	6,118,522.51	30,707,546.27
3/27/24	0.485	0.495	0.458	0.467	5,943,883.35	28,632,614.86
3/26/24	0.504	0.518	0.482	0.485	6,368,083.65	29,733,944.64
3/25/24	0.445	0.512	0.436	0.504	5,966,051.29	30,947,861.36
3/24/24	0.431	0.473	0.43	0.445	5,779,253.27	27,281,325.64
3/23/24	0.392	0.45	0.383	0.431	5,711,737.05	26,413,185.62
3/22/24	0.396	0.419	0.38	0.393	5,630,253.79	24,044,919.4
3/21/24	0.454	0.456	0.395	0.397	6,337,513.89	24,339,667.67
3/20/24	0.399	0.455	0.381	0.454	5,972,872.54	27,808,126.67
3/19/24	0.418	0.459	0.378	0.398	6,890,347	24,413,405.16
3/18/24	0.488	0.499	0.416	0.416	7,220,205.1	25,470,542.5
3/17/24	0.452	0.525	0.41	0.49	7,714,234.26	30,004,269.72
3/16/24	0.485	0.501	0.446	0.451	6,301,136.55	27,635,083.1
3/15/24	0.543	0.548	0.469	0.485	7,482,407.16	29,647,781.58
3/14/24	0.559	0.559	0.504	0.542	6,740,293.87	33,189,611.56
3/13/24	0.555	0.583	0.531	0.559	7,048,553.25	34,051,192.26
3/12/24	0.517	0.57	0.488	0.556	7,163,423.69	33,856,455.51
3/11/24	0.483	0.524	0.471	0.517	6,533,564.72	31,457,934.53
3/10/24	0.533	0.54	0.478	0.483	6,363,320.72	29,426,196.59
3/9/24	0.458	0.535	0.454	0.533	6,712,887.5	32,463,769.39
3/8/24	0.436	0.465	0.435	0.458	5,843,546.18	27,863,058.25
3/7/24	0.423	0.44	0.41	0.436	5,768,358.95	26,539,490.44
3/6/24	0.416	0.431	0.386	0.423	6,940,437.03	25,727,304.71
3/5/24	0.449	0.449	0.403	0.416	6,896,216.15	25,245,051.83
3/4/24	0.476	0.479	0.437	0.449	6,326,993.87	27,254,681.54
3/3/24	0.456	0.483	0.44	0.476	6,119,725.47	28,893,995.08
3/2/24	0.412	0.467	0.411	0.457	5,948,223.92	27,726,596.3
3/1/24	0.397	0.422	0.388	0.412	5,917,330.02	24,995,120.67
2/29/24	0.375	0.399	0.364	0.397	6,868,254.34	24,088,944.26
2/28/24	0.405	0.428	0.369	0.374	6,376,896.72	22,670,773.09
2/27/24	0.393	0.404	0.386	0.404	4,965,237.21	24,351,811.94
2/26/24	0.375	0.403	0.372	0.392	4,321,308.74	23,326,474.85
2/25/24	0.386	0.399	0.374	0.375	4,244,744.63	22,293,956.98
2/24/24	0.394	0.422	0.382	0.387	5,324,773.14	22,954,366.21
2/23/24	0.389	0.398	0.364	0.394	5,056,107.43	23,380,452.25
2/22/24	0.34	0.42	0.339	0.389	6,270,584.75	23,075,131.04
2/21/24	0.403	0.406	0.332	0.34	5,240,020.83	20,179,925.48
2/20/24	0.351	0.408	0.344	0.403	5,837,372.77	23,849,041.04
2/19/24	0.344	0.356	0.344	0.351	4,553,914.6	20,758,318.48
2/18/24	0.342	0.354	0.341	0.344	3,421,673	20,298,722.22
2/17/24	0.343	0.344	0.334	0.341	2,595,242.42	20,160,433.11
2/16/24	0.342	0.352	0.341	0.343	4,089,334.35	20,208,338.15
2/15/24	0.344	0.351	0.341	0.342	3,933,404.43	20,156,444.34
2/14/24	0.341	0.352	0.34	0.344	3,257,034.87	20,218,210.2
2/13/24	0.355	0.357	0.338	0.341	4,309,607.15	20,078,599.26
2/12/24	0.352	0.359	0.346	0.354	4,141,877.29	20,803,241.52
2/11/24	0.361	0.361	0.351	0.352	3,676,211.19	20,656,184.82
2/10/24	0.374	0.376	0.35	0.36	4,269,220.76	21,172,135.66
2/9/24	0.367	0.385	0.366	0.374	4,744,682.09	21,950,142.5
2/8/24	0.355	0.38	0.349	0.367	4,048,021.38	21,554,436.61
2/7/24	0.347	0.356	0.337	0.355	3,061,905.21	20,835,573.65
2/6/24	0.329	0.351	0.329	0.347	2,456,349.34	20,404,020.83
2/5/24	0.325	0.337	0.32	0.329	2,095,978.17	19,341,811.08
2/4/24	0.331	0.333	0.32	0.325	2,007,144.4	19,090,471.75
2/3/24	0.341	0.343	0.331	0.331	2,594,449.9	19,456,552.91
2/2/24	0.341	0.344	0.34	0.34	3,042,027.38	19,990,298.04

Similar Coins