SymVerse Historical Data - SYMUST | 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
SymVerse (Cryptocurrency:SYMUST)
SymVerse (Cryptocurrency:SYMUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
SymVerse	SYMUST	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00003	0.69%	0.00435	0.00433	0.00436

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.00433	0.00451	0.00426	0.00432	0.00193 - 0.0112

Exchange	Last Trade	Size	Trade Price	Currency
DGFX	15:27:02	721.88	0.00435	UST

Price x Volume	Volume	Base Symbol	Related Pairs
20,152.23	4,603,968.20	SYM	SYMEUR	SYMGBP	SYMBTC

SYMUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00391	0.00452	0.00361	9,757,840.27	0.00044	11.25%
1 Month	0.00398	0.00594	0.0024	18,905,605.54	0.00037	9.30%
3 Months	0.00482	0.00629	0.0024	13,783,424.94	-0.00047	-9.75%
6 Months	0.00405	0.00629	0.00193	14,101,690.49	0.0003	7.41%
1 Year	0.01084	0.0112	0.00193	15,392,485.35	-0.00649	-59.87%
3 Years	0.01415	0.01463	0.00193	14,441,062.22	-0.0098	-69.26%
5 Years	0.01415	0.01463	0.00193	14,441,062.22	-0.0098	-69.26%

SYMUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 14 2024	0.00435	0.00003	0.69%	0.00432	0.00451	0.00428	6,476,893.00
May 13 2024	0.00432	0.00004	0.93%	0.00412	0.00452	0.00406	16,248,969.00
May 12 2024	0.00428	0.00032	8.08%	0.00394	0.00441	0.00394	7,026,147.00
May 11 2024	0.00396	0.00009	2.33%	0.00391	0.00417	0.00382	6,874,411.00
May 10 2024	0.00387	-0.00004	-1.02%	0.00392	0.00397	0.00378	9,575,391.00
May 09 2024	0.00391	0.00028	7.71%	0.00363	0.00397	0.00361	13,194,054.00
May 08 2024	0.00363	-0.00024	-6.20%	0.00391	0.00397	0.00361	8,909,015.00
May 07 2024	0.00387	0.00005	1.31%	0.0038	0.004	0.0038	5,956,675.00
May 06 2024	0.00382	-0.0001	-2.55%	0.00387	0.00406	0.0038	12,765,363.00
May 05 2024	0.00392	-0.0001	-2.49%	0.004	0.00418	0.0038	16,462,978.00
May 04 2024	0.00402	0.00055	15.85%	0.00349	0.00422	0.0034	29,453,359.00
May 03 2024	0.00347	0.0003	9.46%	0.00317	0.00357	0.00309	3,413,220.00
May 02 2024	0.00317	0.00002	0.63%	0.00313	0.00317	0.00313	1,949,492.00
May 01 2024	0.00315	0.00001	0.32%	0.00316	0.00317	0.00313	1,656,456.00
Apr 30 2024	0.00314	-0.00007	-2.18%	0.00322	0.00335	0.00313	6,550,169.00
Apr 29 2024	0.00321	-0.00001	-0.31%	0.00585	0.00594	0.00308	20,809,025.00
Apr 28 2024	0.00322	0.00	0.00%	0.00322	0.00335	0.00308	38,375,806.00
Apr 27 2024	0.00322	-0.00018	-5.29%	0.00337	0.00353	0.0024	43,778,401.00
Apr 26 2024	0.0034	-0.00013	-3.68%	0.00357	0.00369	0.00334	22,239,356.00
Apr 25 2024	0.00353	-0.00031	-8.07%	0.00385	0.00416	0.00328	23,512,147.00
Apr 24 2024	0.00384	0.00002	0.52%	0.0038	0.0042	0.00377	15,295,977.00
Apr 23 2024	0.00382	-0.00029	-7.06%	0.00409	0.00417	0.00377	13,199,331.00
Apr 22 2024	0.00411	0.0001	2.49%	0.00394	0.00413	0.00369	25,459,454.00
Apr 21 2024	0.00401	0.00049	13.92%	0.00352	0.00408	0.00346	34,818,400.00
Apr 20 2024	0.00352	-0.0002	-5.38%	0.00383	0.00409	0.00328	45,713,405.00
Apr 19 2024	0.00372	-0.00018	-4.62%	0.0039	0.00417	0.00348	43,706,095.00
Apr 18 2024	0.0039	-0.00016	-3.94%	0.00406	0.00411	0.0037	30,944,999.00
Apr 17 2024	0.00406	0.00007	1.75%	0.00398	0.00418	0.0035	24,991,955.00
Apr 16 2024	0.00399	0.00069	20.91%	0.00332	0.00433	0.00329	40,176,127.00
Apr 15 2024	0.0033	-0.00151	-31.39%	0.00497	0.00502	0.00329	45,100,550.00
Apr 14 2024	0.00481	-0.00026	-5.13%	0.00498	0.00537	0.0048	11,179,821.00
Apr 13 2024	0.00507	-0.00014	-2.69%	0.00523	0.00537	0.0048	11,254,620.00

See More Historical Prices »

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