SYL More Historical Data - SYLUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
SYL (Cryptocurrency:SYLUST)
SYL (Cryptocurrency:SYLUST) Historical

SYLUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 05 2024	0.000357	-0.00000100	-0.28%	0.000319	0.000361	0.000319	25,698,245.00
Jun 04 2024	0.000358	0.000035	10.84%	0.000323	0.00036	0.00032	17,976,060.00
Jun 03 2024	0.000323	0.00000400	1.25%	0.00032	0.000324	0.000319	23,552,604.00
Jun 02 2024	0.000319	0.00	0.00%	0.00032	0.00032	0.000319	19,247,876.00
Jun 01 2024	0.000319	0.00	0.00%	0.00032	0.00032	0.000319	19,028,736.00
May 31 2024	0.000319	-0.00000100	-0.31%	0.00032	0.000321	0.000319	30,793,087.00
May 30 2024	0.00032	0.00000100	0.31%	0.000319	0.00032	0.000319	17,300,319.00
May 29 2024	0.000319	0.00	0.00%	0.000319	0.00032	0.000319	16,915,719.00
May 28 2024	0.000319	-0.00000100	-0.31%	0.00032	0.00032	0.000319	17,780,544.00
May 27 2024	0.00032	0.00	0.00%	0.00032	0.00032	0.000319	24,476,652.00
May 26 2024	0.00032	0.00000100	0.31%	0.000319	0.00032	0.000319	17,767,004.00
May 25 2024	0.000319	0.00	0.00%	0.000319	0.00032	0.000319	18,945,529.00
May 24 2024	0.000319	0.00	0.00%	0.000319	0.00032	0.000319	16,762,477.00
May 23 2024	0.000319	-0.00000100	-0.31%	0.00032	0.00032	0.000319	16,672,849.00
May 22 2024	0.00032	0.000013	4.23%	0.000308	0.00032	0.000301	17,021,540.00
May 21 2024	0.000307	0.00	0.00%	0.000307	0.000308	0.000306	28,591,046.00
May 20 2024	0.000307	0.00000100	0.33%	0.000307	0.000308	0.000306	39,790,299.00
May 19 2024	0.000306	-0.00000200	-0.65%	0.000308	0.000308	0.000306	18,037,526.00
May 18 2024	0.000308	0.00000100	0.33%	0.000307	0.000308	0.000306	17,866,760.00
May 17 2024	0.000307	0.00000800	2.68%	0.000299	0.000308	0.000298	17,346,589.00
May 16 2024	0.000299	-0.000043	-12.57%	0.00034	0.000341	0.000297	17,809,279.00
May 15 2024	0.000342	-0.000012	-3.39%	0.000354	0.000354	0.000336	18,836,007.00
May 14 2024	0.000354	0.00000100	0.28%	0.000353	0.000354	0.000353	19,428,136.00
May 13 2024	0.000353	0.00	0.00%	0.000353	0.000354	0.000353	27,048,680.00
May 12 2024	0.000353	0.00	0.00%	0.000353	0.000354	0.000353	18,314,910.00
May 11 2024	0.000353	-0.00000100	-0.28%	0.000354	0.000354	0.000353	20,372,032.00
May 10 2024	0.000354	-0.000025	-6.60%	0.000379	0.000384	0.000353	18,205,385.00
May 09 2024	0.000379	-0.00000300	-0.79%	0.000382	0.000384	0.000378	18,197,795.00
May 08 2024	0.000382	-0.000013	-3.29%	0.000395	0.000396	0.000379	16,067,496.00
May 07 2024	0.000395	-0.00000400	-1.00%	0.000399	0.000402	0.000392	16,356,895.00
May 06 2024	0.000399	0.00	0.00%	0.0004	0.0004	0.000398	21,613,014.00
May 05 2024	0.000399	0.00	0.00%	0.0004	0.0004	0.000398	17,019,524.00
May 04 2024	0.000399	0.00000100	0.25%	0.000399	0.0004	0.000398	28,018,539.00
May 03 2024	0.000398	-0.00000100	-0.25%	0.000399	0.0004	0.000398	15,600,890.00
May 02 2024	0.000399	0.000026	6.97%	0.000374	0.0004	0.000373	15,107,630.00
May 01 2024	0.000373	-0.000022	-5.57%	0.000395	0.000396	0.000372	14,022,615.00
Apr 30 2024	0.000395	-0.000013	-3.19%	0.000408	0.000412	0.000394	15,005,170.00
Apr 29 2024	0.000408	0.000013	3.29%	0.000353	0.000412	0.000325	34,478,783.00
Apr 28 2024	0.000395	0.00000200	0.51%	0.000393	0.000396	0.000392	15,278,996.00
Apr 27 2024	0.000393	0.00000200	0.51%	0.000391	0.000403	0.000368	15,794,332.00
Apr 26 2024	0.000391	0.000021	5.68%	0.000369	0.000392	0.000367	22,810,168.00
Apr 25 2024	0.00037	-0.00000100	-0.27%	0.000371	0.000373	0.000367	14,422,095.00
Apr 24 2024	0.000371	0.00000300	0.82%	0.000368	0.000373	0.000367	14,444,539.00
Apr 23 2024	0.000368	-0.00000100	-0.27%	0.000369	0.000369	0.000367	13,838,741.00
Apr 22 2024	0.000369	0.00000100	0.27%	0.000353	0.000369	0.000325	26,983,150.00
Apr 21 2024	0.000368	0.00000800	2.22%	0.00036	0.000369	0.000356	14,811,709.00
Apr 20 2024	0.00036	0.00	0.00%	0.00036	0.000362	0.00036	20,863,271.00
Apr 19 2024	0.00036	-0.00000100	-0.28%	0.000361	0.000362	0.00036	18,106,271.00
Apr 18 2024	0.000361	0.000029	8.73%	0.000332	0.000362	0.000332	20,839,053.00
Apr 17 2024	0.000332	-0.000021	-5.95%	0.000353	0.000367	0.000325	21,188,482.00
Apr 16 2024	0.000353	-0.000025	-6.61%	0.000377	0.00038	0.000339	21,211,723.00
Apr 15 2024	0.000378	0.00000300	0.80%	0.000374	0.000392	0.000372	38,545,965.00
Apr 14 2024	0.000375	0.00000200	0.54%	0.000372	0.000377	0.000371	19,686,340.00
Apr 13 2024	0.000373	-0.000069	-15.61%	0.000441	0.000444	0.000371	20,335,998.00
Apr 12 2024	0.000442	-0.00000700	-1.56%	0.00045	0.000461	0.000441	20,585,112.00
Apr 11 2024	0.000449	0.00000100	0.22%	0.000448	0.000452	0.000446	20,991,688.00
Apr 10 2024	0.000448	0.00000100	0.22%	0.000448	0.000451	0.000445	31,495,724.00
Apr 09 2024	0.000447	-0.000016	-3.46%	0.000463	0.000465	0.000447	18,984,922.00
Apr 08 2024	0.000463	0.00	0.00%	0.000463	0.000465	0.000458	14,432,681.00
Apr 07 2024	0.000463	-0.000016	-3.34%	0.00048	0.00048	0.000462	21,498,668.00
Apr 06 2024	0.000479	0.00000100	0.21%	0.000478	0.00048	0.000477	20,766,665.00
Apr 05 2024	0.000478	-0.00002	-4.02%	0.000498	0.0005	0.000477	28,566,213.00
Apr 04 2024	0.000498	0.000015	3.11%	0.000483	0.000505	0.000482	20,374,411.00
Apr 03 2024	0.000483	-0.00000500	-1.02%	0.000488	0.000489	0.000482	22,628,332.00
Apr 02 2024	0.000488	0.000023	4.95%	0.000465	0.00049	0.00045	20,918,313.00
Apr 01 2024	0.000465	-0.000029	-5.87%	0.000494	0.000499	0.000464	37,042,181.00
Mar 31 2024	0.000494	0.00000100	0.20%	0.000492	0.0005	0.000492	26,383,631.00
Mar 30 2024	0.000493	-0.00000100	-0.20%	0.000495	0.0005	0.000492	18,239,989.00
Mar 29 2024	0.000494	-0.00000500	-1.00%	0.000498	0.000499	0.000492	20,001,719.00
Mar 28 2024	0.000499	-0.000014	-2.73%	0.000514	0.000514	0.000473	19,390,707.00
Mar 27 2024	0.000513	0.00	0.00%	0.000514	0.000515	0.000512	19,027,457.00
Mar 26 2024	0.000513	-0.000044	-7.90%	0.000556	0.00056	0.00048	21,063,058.00
Mar 25 2024	0.000557	0.000037	7.12%	0.000519	0.000694	0.000518	50,669,591.00
Mar 24 2024	0.00052	-0.00000400	-0.76%	0.000524	0.00053	0.000518	22,072,143.00
Mar 23 2024	0.000524	-0.000017	-3.14%	0.000539	0.000542	0.000524	36,395,007.00
Mar 22 2024	0.000541	0.000037	7.34%	0.000504	0.000551	0.000502	19,444,366.00
Mar 21 2024	0.000504	0.000021	4.35%	0.000484	0.000505	0.000483	21,341,334.00
Mar 20 2024	0.000483	-0.000032	-6.21%	0.000514	0.000515	0.000483	22,527,474.00
Mar 19 2024	0.000515	-0.00000700	-1.34%	0.000522	0.000576	0.000495	21,326,379.00
Mar 18 2024	0.000522	-0.000035	-6.28%	0.000539	0.000542	0.000512	68,563,635.00
Mar 17 2024	0.000557	-0.000036	-6.07%	0.000591	0.000593	0.000556	21,396,226.00
Mar 16 2024	0.000593	-0.000017	-2.79%	0.000611	0.000624	0.00059	21,756,041.00
Mar 15 2024	0.00061	-0.000044	-6.73%	0.000653	0.000656	0.000602	76,787,397.00
Mar 14 2024	0.000654	-0.000193	-22.79%	0.000847	0.000849	0.000592	20,067,657.00
Mar 13 2024	0.000847	-0.000149	-14.96%	0.000992	0.001722	0.000847	33,446,503.00
Mar 12 2024	0.000996	0.000432	76.60%	0.000567	0.001107	0.000563	67,759,810.00
Mar 11 2024	0.000564	0.000062	12.35%	0.000501	0.000565	0.000461	87,140,865.00
Mar 10 2024	0.000502	-0.000018	-3.46%	0.00052	0.000523	0.0005	93,539,933.00
Mar 09 2024	0.00052	-0.000073	-12.31%	0.000588	0.000595	0.000515	56,970,451.00
Mar 08 2024	0.000593	-0.00000600	-1.00%	0.000598	0.000606	0.000586	49,881,688.00

NLBNPIT1T3F3 20240621 14

SG Issuer Sg Issuer Zc J...

Taronis Fuels (CE)

National Association of ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions