Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SNYUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.006724 | -0.000026 | -0.39% | 0.006747 | 0.006843 | 0.006486 | 922,771.00 |
| Jul 17 2024 | 0.00675 | -0.000496 | -6.84% | 0.007245 | 0.007315 | 0.006615 | 401,587.00 |
| Jul 16 2024 | 0.007246 | -0.000182 | -2.45% | 0.00743 | 0.007451 | 0.006802 | 153,472.00 |
| Jul 15 2024 | 0.007428 | 0.000129 | 1.77% | 0.006866 | 0.007536 | 0.006855 | 145,804.00 |
| Jul 14 2024 | 0.007299 | 0.000434 | 6.32% | 0.006866 | 0.007318 | 0.006855 | 186,706.00 |
| Jul 13 2024 | 0.006865 | 0.00057 | 9.05% | 0.006295 | 0.006916 | 0.00626 | 4,960.00 |
| Jul 12 2024 | 0.006295 | -0.000215 | -3.30% | 0.006505 | 0.006568 | 0.006217 | 14,623.00 |
| Jul 11 2024 | 0.006509 | 0.000149 | 2.35% | 0.006349 | 0.006601 | 0.006233 | 545,231.00 |
| Jul 10 2024 | 0.00636 | 0.000097 | 1.55% | 0.006309 | 0.006452 | 0.006221 | 1,058,447.00 |
| Jul 09 2024 | 0.006263 | -0.000249 | -3.82% | 0.006513 | 0.006663 | 0.006185 | 1,053,653.00 |
| Jul 08 2024 | 0.006513 | -0.000036 | -0.55% | 0.005778 | 0.006846 | 0.005266 | 228,560.00 |
| Jul 07 2024 | 0.006548 | 0.000017 | 0.26% | 0.006522 | 0.006857 | 0.006509 | 53,490.00 |
| Jul 06 2024 | 0.006531 | -0.001312 | -16.73% | 0.007838 | 0.008022 | 0.006484 | 9,814.00 |
| Jul 05 2024 | 0.007843 | 0.000991 | 14.46% | 0.006794 | 0.00787 | 0.005901 | 38,760.00 |
| Jul 04 2024 | 0.006852 | 0.000823 | 13.64% | 0.006035 | 0.007045 | 0.005792 | 267,229.00 |
| Jul 03 2024 | 0.00603 | -0.000086 | -1.41% | 0.006118 | 0.006276 | 0.005753 | 59,402.00 |
| Jul 02 2024 | 0.006116 | -0.000863 | -12.37% | 0.006976 | 0.007024 | 0.006104 | 140,486.00 |
| Jul 01 2024 | 0.006979 | 0.000555 | 8.64% | 0.005778 | 0.009204 | 0.005266 | 256,576.00 |
| Jun 30 2024 | 0.006424 | 0.000388 | 6.44% | 0.006039 | 0.00744 | 0.005772 | 133,002.00 |
| Jun 29 2024 | 0.006036 | 0.000535 | 9.72% | 0.005501 | 0.00606 | 0.0055 | 125,883.00 |
| Jun 28 2024 | 0.005501 | -0.000249 | -4.33% | 0.00576 | 0.005815 | 0.005481 | 355,040.00 |
| Jun 27 2024 | 0.00575 | -0.000377 | -6.15% | 0.006131 | 0.006208 | 0.005636 | 216,012.00 |
| Jun 26 2024 | 0.006127 | 0.000052 | 0.86% | 0.005778 | 0.006215 | 0.005266 | 144,027.00 |
| Jun 25 2024 | 0.006075 | 0.00000600 | 0.10% | 0.006075 | 0.006136 | 0.005911 | 563,760.00 |
| Jun 24 2024 | 0.006069 | -0.000256 | -4.05% | 0.006324 | 0.006345 | 0.00583 | 290,760.00 |
| Jun 23 2024 | 0.006325 | 0.000525 | 9.06% | 0.005765 | 0.006644 | 0.005673 | 144,027.00 |
| Jun 22 2024 | 0.0058 | -0.000215 | -3.57% | 0.006018 | 0.006595 | 0.005785 | 800,981.00 |
| Jun 21 2024 | 0.006015 | -0.000098 | -1.60% | 0.006109 | 0.006346 | 0.005979 | 885,766.00 |
| Jun 20 2024 | 0.006112 | -0.000033 | -0.54% | 0.006146 | 0.006248 | 0.005995 | 704,300.00 |
| Jun 19 2024 | 0.006145 | -0.00029 | -4.51% | 0.006438 | 0.006632 | 0.00611 | 231,398.00 |
| Jun 18 2024 | 0.006435 | -0.000327 | -4.84% | 0.006781 | 0.006843 | 0.006393 | 1,077,789.00 |
| Jun 17 2024 | 0.006763 | 0.000283 | 4.37% | 0.005778 | 0.006906 | 0.005266 | 482,002.00 |
| Jun 16 2024 | 0.006479 | -0.000045 | -0.69% | 0.006519 | 0.006606 | 0.006384 | 848,346.00 |
| Jun 15 2024 | 0.006524 | 0.000017 | 0.26% | 0.006507 | 0.006663 | 0.006472 | 552,042.00 |
| Jun 14 2024 | 0.006507 | -0.000784 | -10.75% | 0.007298 | 0.007302 | 0.006458 | 1,159,522.00 |
| Jun 13 2024 | 0.00729 | -0.000115 | -1.55% | 0.007397 | 0.007646 | 0.00724 | 860,715.00 |
| Jun 12 2024 | 0.007405 | -0.001307 | -15.00% | 0.008715 | 0.010415 | 0.007275 | 401,384.00 |
| Jun 11 2024 | 0.008712 | 0.001856 | 27.07% | 0.007263 | 0.010038 | 0.006587 | 247,810.00 |
| Jun 10 2024 | 0.006856 | 0.001559 | 29.44% | 0.005778 | 0.009653 | 0.005243 | 160,905.00 |
| Jun 09 2024 | 0.005297 | -0.000485 | -8.39% | 0.005778 | 0.005792 | 0.005266 | 191,247.00 |
| Jun 08 2024 | 0.005782 | -0.000362 | -5.89% | 0.006141 | 0.006234 | 0.005763 | 809,301.00 |
| Jun 07 2024 | 0.006143 | -0.000148 | -2.35% | 0.006289 | 0.006652 | 0.005973 | 409,486.00 |
| Jun 06 2024 | 0.006292 | -0.000591 | -8.59% | 0.006881 | 0.006881 | 0.006284 | 681,153.00 |
| Jun 05 2024 | 0.006883 | 0.000286 | 4.33% | 0.005952 | 0.006885 | 0.005831 | 309,154.00 |
| Jun 04 2024 | 0.006597 | 0.000127 | 1.96% | 0.006478 | 0.006627 | 0.006436 | 93,639.00 |
| Jun 03 2024 | 0.00647 | -0.000069 | -1.06% | 0.006531 | 0.007256 | 0.006463 | 20,600.00 |
| Jun 02 2024 | 0.006539 | -0.000325 | -4.74% | 0.006864 | 0.007095 | 0.006409 | 18,390.00 |
| Jun 01 2024 | 0.006864 | 0.000203 | 3.04% | 0.006661 | 0.006972 | 0.006598 | 355,573.00 |
| May 31 2024 | 0.006661 | -0.00027 | -3.90% | 0.006928 | 0.007147 | 0.006618 | 520,800.00 |
| May 30 2024 | 0.006931 | -0.000261 | -3.63% | 0.007194 | 0.007402 | 0.006846 | 198,054.00 |
| May 29 2024 | 0.007192 | -0.000305 | -4.07% | 0.007489 | 0.007506 | 0.007192 | 1,097,482.00 |
| May 28 2024 | 0.007496 | 0.00002 | 0.27% | 0.007459 | 0.008319 | 0.00732 | 133,525.00 |
| May 27 2024 | 0.007477 | 0.000668 | 9.82% | 0.005952 | 0.007559 | 0.005831 | 553,215.00 |
| May 26 2024 | 0.006808 | 0.00025 | 3.82% | 0.006563 | 0.006836 | 0.006371 | 327,436.00 |
| May 25 2024 | 0.006558 | 0.000255 | 4.05% | 0.006291 | 0.006681 | 0.006273 | 59,250.00 |
| May 24 2024 | 0.006303 | -0.000011 | -0.17% | 0.006334 | 0.006598 | 0.006262 | 882,446.00 |
| May 23 2024 | 0.006314 | -0.000235 | -3.59% | 0.00654 | 0.006636 | 0.005926 | 854,884.00 |
| May 22 2024 | 0.006549 | -0.000277 | -4.06% | 0.006821 | 0.006863 | 0.006272 | 341,467.00 |
| May 21 2024 | 0.006826 | 0.00042 | 6.56% | 0.006419 | 0.007171 | 0.006376 | 61,947.00 |
| May 20 2024 | 0.006406 | -0.000314 | -4.67% | 0.005952 | 0.010133 | 0.005831 | 1,023,917.00 |
| May 19 2024 | 0.00672 | 0.000596 | 9.74% | 0.006121 | 0.006757 | 0.00607 | 393,216.00 |
| May 18 2024 | 0.006124 | -0.000085 | -1.37% | 0.006213 | 0.006515 | 0.006094 | 260,053.00 |
| May 17 2024 | 0.006209 | 0.000205 | 3.41% | 0.006002 | 0.006273 | 0.005985 | 66,092.00 |
| May 16 2024 | 0.006004 | -0.000405 | -6.32% | 0.006407 | 0.006416 | 0.005958 | 375,413.00 |
| May 15 2024 | 0.006409 | 0.000298 | 4.88% | 0.005916 | 0.006417 | 0.005836 | 1,098,765.00 |
| May 14 2024 | 0.006111 | -0.000022 | -0.36% | 0.005952 | 0.006176 | 0.005831 | 136,523.00 |
| May 13 2024 | 0.006133 | -0.000341 | -5.27% | 0.006397 | 0.009637 | 0.006111 | 1,078,515.00 |
| May 12 2024 | 0.006475 | 0.000568 | 9.62% | 0.005913 | 0.006485 | 0.005874 | 799,787.00 |
| May 11 2024 | 0.005906 | -0.000031 | -0.52% | 0.005944 | 0.00603 | 0.005823 | 1,653,004.00 |
| May 10 2024 | 0.005937 | -0.000163 | -2.67% | 0.00609 | 0.006135 | 0.005882 | 1,544,956.00 |
| May 09 2024 | 0.0061 | -0.000292 | -4.57% | 0.006397 | 0.006474 | 0.006088 | 241,906.00 |
| May 08 2024 | 0.006392 | 0.000084 | 1.33% | 0.006296 | 0.006983 | 0.006263 | 484,197.00 |
| May 07 2024 | 0.006308 | -0.000566 | -8.23% | 0.006873 | 0.006905 | 0.006295 | 784,554.00 |
| May 06 2024 | 0.006874 | 0.000258 | 3.89% | 0.008688 | 0.010534 | 0.006334 | 1,202,987.00 |
| May 05 2024 | 0.006616 | 0.000164 | 2.55% | 0.00645 | 0.006669 | 0.006368 | 1,035,297.00 |
| May 04 2024 | 0.006452 | -0.000442 | -6.41% | 0.006886 | 0.007029 | 0.006405 | 601,834.00 |
| May 03 2024 | 0.006894 | 0.000556 | 8.78% | 0.006337 | 0.006938 | 0.006315 | 65,580.00 |
| May 02 2024 | 0.006338 | 0.000081 | 1.29% | 0.00625 | 0.006803 | 0.006116 | 142,967.00 |
| May 01 2024 | 0.006257 | -0.000209 | -3.23% | 0.006444 | 0.006805 | 0.006144 | 231,318.00 |
| Apr 30 2024 | 0.006466 | 0.000036 | 0.56% | 0.006417 | 0.006952 | 0.005952 | 183,721.00 |
| Apr 29 2024 | 0.006431 | 0.000194 | 3.11% | 0.008688 | 0.010498 | 0.006106 | 935,183.00 |
| Apr 28 2024 | 0.006237 | -0.000237 | -3.66% | 0.006475 | 0.006955 | 0.006192 | 540,947.00 |
| Apr 27 2024 | 0.006474 | -0.00119 | -15.53% | 0.007672 | 0.007787 | 0.006465 | 274,075.00 |
| Apr 26 2024 | 0.007665 | 0.000434 | 6.01% | 0.007225 | 0.007668 | 0.007196 | 415,884.00 |
| Apr 25 2024 | 0.00723 | -0.000952 | -11.64% | 0.008194 | 0.008212 | 0.007005 | 193,513.00 |
| Apr 24 2024 | 0.008182 | -0.000155 | -1.86% | 0.008346 | 0.008522 | 0.008071 | 233,822.00 |
| Apr 23 2024 | 0.008337 | -0.000049 | -0.58% | 0.008383 | 0.008484 | 0.008248 | 979,381.00 |
| Apr 22 2024 | 0.008387 | 0.00014 | 1.69% | 0.008688 | 0.010627 | 0.008173 | 889,771.00 |
| Apr 21 2024 | 0.008247 | -0.000136 | -1.62% | 0.008378 | 0.008412 | 0.008049 | 74,598.00 |
| Apr 20 2024 | 0.008383 | 0.000037 | 0.44% | 0.00831 | 0.008592 | 0.008218 | 482,237.00 |
