SymVerse (SYM) historical data and Live price

symverse

SymVerse

SYM
$ 0.068733 -11.579 % 0.00000583 BTC
MARKET CAP
4.603 M
24H VOLUME
1.452 k
CIRC.SUPPLY
66.969 M
MAX SUPPLY
1 B
Rank673
1H 0.79 %
24H -11.58 %
7D 4.30 %
EXPLORER 1
2
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/7/200.0520.0830.0520.0752,691.7955,009,380.988
8/6/200.0340.0520.0330.052789.7433,469,217.742
8/5/200.0350.0430.0270.034926.2892,285,080.56
8/4/200.0360.0370.0320.0351,881.6542,323,410.34
8/3/200.0660.0740.0340.0361,794.6292,386,513.026
8/2/200.070.0770.0530.0662,907.0534,449,118.066
8/1/200.0580.0730.0460.0681,378.8734,565,938.442
7/31/200.0490.060.0460.0582,564.2383,860,809.452
7/30/200.0540.0630.0460.0492,157.7993,260,462.071
7/29/200.050.0640.0470.0542,223.9893,621,557.928
7/28/200.0560.0640.0480.052,179.4963,336,963.238
7/27/200.0530.0650.0490.0582,449.1623,877,219.816
7/26/200.0570.0610.0460.0532,551.9353,561,390.064
7/25/200.0550.0650.0490.0572,444.3333,845,351.291
7/24/200.060.0650.0480.0552,875.9033,676,819.016
7/23/200.0510.0670.0460.062,985.4043,989,760.938
7/22/200.0450.0590.0430.0512,384.3913,443,771.997
7/21/200.0490.060.0420.0451,856.4133,046,601.372
7/20/200.0520.0580.0430.0492,003.7593,279,551.491
7/19/200.0520.0580.0460.0542,648.6993,622,281.554
7/18/200.0560.0580.0410.0522,151.6113,498,076.54
7/17/200.0480.0580.0420.0563,085.7993,748,496.173
7/16/200.0670.0680.0470.0481,930.8823,191,368.774
7/15/200.0490.0690.0420.06811,792.7844,531,363.601
7/14/200.0460.0580.0420.0492,007.6683,258,585.674
7/13/200.0690.0720.0460.0461,521.7143,113,296.308
7/12/200.0710.0740.0610.0692,386.2064,638,903.671
7/11/200.0610.0730.060.0713,248.8114,744,851.612
7/10/200.0680.0740.0590.0612,773.8694,088,206.752
7/9/200.0780.0790.0620.0693,627.2854,600,383.14
7/8/200.0760.0810.0720.0783,199.2435,240,460.074
7/7/200.0780.0840.0690.0763,169.2745,063,165.306
7/6/200.0720.0810.0660.0783,664.4995,230,024.579
7/5/200.0650.0790.0630.0722,935.1794,792,822.612
7/4/200.0730.0730.0610.0653,276.2594,373,887.603
7/3/200.0730.0790.0660.0733,171.2344,888,634.844
7/2/200.0760.0810.0690.0733,014.2394,875,373.977
7/1/200.080.0820.0680.0763,041.7165,118,928.407
6/30/200.0660.080.0610.083,255.2175,326,978.615
6/29/200.0730.0790.0630.0653,647.34,349,648.897
6/28/200.070.080.0630.0743,331.3714,924,522.954
6/27/200.0690.0750.0660.074,829.8364,656,484.855
6/26/200.0670.0760.0650.0692,953.4574,597,322.002
6/25/200.0690.0750.0650.0672,759.3794,506,035.278
6/24/200.0690.0780.0660.0692,996.2344,604,443.852
6/23/200.0810.0840.0680.0693,140.3234,597,612.822
6/22/200.0780.0840.0690.0813,436.445,447,089.636
6/21/200.0730.080.0690.0782,995.9255,205,416.251
6/20/200.0750.080.0670.0753,298.7535,010,456.414
6/19/200.0730.0810.0690.0712,791.3394,745,541.58
6/18/200.0720.0830.0690.0753,721.6695,017,993.816
6/17/200.0740.0830.0690.0723,224.5114,824,248.302
6/16/200.0750.080.0710.0743,663.4694,982,782.786
6/15/200.0790.0810.070.0724,452.14,840,537.965
6/14/200.0810.0830.0740.086,748.0645,325,620.608
6/13/200.0750.0840.0740.0818,194.0775,415,332.807
6/12/200.0760.0840.0730.0756,578.0945,052,325.464
6/11/200.0830.0880.0740.0774,203.895,169,666.214
6/10/200.0860.0870.0760.0835,824.4035,556,994.155
6/9/200.0840.0890.0810.08412,600.865,614,877.598
6/8/200.0840.0890.0710.08419,711.1065,610,353.833
6/7/200.0820.0850.0730.0843,343.3665,622,618.244
6/6/200.0820.0850.080.0829,444.2615,464,088.512
6/5/200.0860.0890.0780.08212,887.9815,506,862.494
6/4/200.0780.0890.0770.08612,509.3995,737,658.051
6/3/200.0860.0870.0720.0784,963.6895,204,373.911
6/2/200.0780.0860.0620.0863,602.645,746,652.663
6/1/200.0730.0880.0660.0783,405.8345,193,242.831
5/31/200.0780.0890.0720.0733,272.4574,913,671.644
5/30/200.0750.0870.0680.0783,605.6545,240,960.954
5/29/200.0660.0810.0560.0754,935.2095,004,305.39
5/28/200.0530.0770.0450.0663,482.3294,449,270.453
5/27/200.0520.060.0450.0532,097.2473,569,753.612
5/26/200.060.070.0460.0521,977.0393,452,597.006
5/25/200.0540.0710.0530.062,377.0673,999,677.399
5/24/200.0580.0720.0540.0542,214.9853,632,348.09
5/23/200.0670.0730.0530.0582,711.6953,871,885.538
5/22/200.060.0720.0520.0677,788.0394,476,761.04
5/21/200.0660.070.0470.062,607.0523,995,629.953
5/20/200.0770.0770.0630.0666,045.4454,419,308.102
5/19/200.080.080.0650.0778,288.8755,125,860.557
5/18/200.0730.0810.0670.0811,692.3175,339,176.328
5/17/200.0710.0790.0670.0738,251.2514,868,216.617
5/16/200.0710.0780.0630.0715,646.0384,783,450.548
5/15/200.0640.0810.0610.07110,196.6354,782,619.635
5/14/200.0690.090.0610.06420,792.2454,296,353.327
5/13/200.0660.0710.0570.0699,388.2984,642,686.447
5/12/200.0740.080.0540.0667,721.5194,425,998.193
5/11/200.0710.0890.0590.07414,751.0074,961,874.777
5/10/200.0720.0760.0610.07114,324.2614,770,400.678