ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.31
0.26%
US Tech 100
18,564.00
0.25%
S&P 500
5,360.79
0.26%
US Dollar vs CAD
1.37644
0.02%
Bitcoin
68,022.65
-2.14%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. SymVerse (Cryptocurrency:SYMUST)

  6. SymVerse (Cryptocurrency:SYMUST) Historical

SYMUST SymVerse

0.00362
0.00026 (7.74%)
23:51:44 - Realtime Data

SYMUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 10 2024 0.00339 -0.00012 -3.42% 0.00356 0.00369 0.00335 17,824,887.00
Jun 09 2024 0.00351 -0.00008 -2.23% 0.0036 0.00369 0.00335 15,613,442.00
Jun 08 2024 0.00359 -0.00024 -6.27% 0.00384 0.00384 0.00348 17,702,477.00
Jun 07 2024 0.00383 -0.0001 -2.54% 0.00393 0.00404 0.00359 17,420,179.00
Jun 06 2024 0.00393 0.00016 4.24% 0.00377 0.00405 0.00368 18,883,792.00
Jun 05 2024 0.00377 0.00006 1.62% 0.00382 0.00404 0.00365 18,676,308.00
Jun 04 2024 0.00371 0.00 0.00% 0.00377 0.00403 0.00368 10,807,898.00
Jun 03 2024 0.00371 0.00003 0.82% 0.00368 0.00404 0.00368 13,828,246.00
Jun 02 2024 0.00368 -0.00023 -5.88% 0.00388 0.00405 0.00368 12,923,473.00
Jun 01 2024 0.00391 0.00023 6.25% 0.00373 0.00404 0.00367 13,316,407.00
May 31 2024 0.00368 -0.00006 -1.60% 0.00376 0.00394 0.00367 12,746,768.00
May 30 2024 0.00374 -0.00011 -2.86% 0.00388 0.00402 0.00368 12,944,663.00
May 29 2024 0.00385 0.00008 2.12% 0.00377 0.00404 0.00368 14,834,896.00
May 28 2024 0.00377 -0.00008 -2.08% 0.00385 0.00406 0.00368 10,065,255.00
May 27 2024 0.00385 0.00005 1.32% 0.00372 0.00404 0.00368 15,388,572.00
May 26 2024 0.0038 -0.00002 -0.52% 0.00381 0.00404 0.00368 16,723,026.00
May 25 2024 0.00382 -0.00028 -6.83% 0.00409 0.00425 0.00368 18,389,192.00
May 24 2024 0.0041 0.00003 0.74% 0.00413 0.00425 0.00387 15,870,784.00
May 23 2024 0.00407 -0.00026 -6.00% 0.00433 0.00437 0.00407 10,679,569.00
May 22 2024 0.00433 0.00025 6.13% 0.00407 0.00447 0.00407 9,073,771.00
May 21 2024 0.00408 -0.00013 -3.09% 0.00426 0.00448 0.00407 11,596,211.00
May 20 2024 0.00421 -0.00008 -1.86% 0.00446 0.00451 0.00407 15,920,762.00
May 19 2024 0.00429 0.00001 0.23% 0.00436 0.00451 0.00428 4,680,023.00
May 18 2024 0.00428 -0.00007 -1.61% 0.00433 0.00451 0.00428 5,706,354.00
May 17 2024 0.00435 -0.00001 -0.23% 0.00435 0.00451 0.00428 5,909,565.00
May 16 2024 0.00436 -0.00011 -2.46% 0.00447 0.00451 0.00428 5,164,135.00
May 15 2024 0.00447 0.00012 2.76% 0.00433 0.00451 0.00426 5,628,005.00
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
Apr 12 2024 0.00521 -0.00018 -3.34% 0.00542 0.00553 0.00501 5,195,949.00
Apr 11 2024 0.00539 -0.00012 -2.18% 0.00537 0.00553 0.0053 2,825,580.00
Apr 10 2024 0.00551 0.00012 2.23% 0.00545 0.00553 0.00529 2,666,388.00
Apr 09 2024 0.00539 -0.00007 -1.28% 0.0054 0.00549 0.0053 2,543,441.00
Apr 08 2024 0.00546 0.00005 0.92% 0.00536 0.00549 0.00529 10,195,051.00
Apr 07 2024 0.00541 0.00004 0.74% 0.00539 0.00549 0.0053 3,443,570.00
Apr 06 2024 0.00537 -0.00025 -4.45% 0.00542 0.00571 0.005 11,851,769.00
Apr 05 2024 0.00562 -0.00023 -3.93% 0.0059 0.00594 0.00553 9,326,236.00
Apr 04 2024 0.00585 -0.00007 -1.18% 0.00592 0.00594 0.00585 1,022,005.00
Apr 03 2024 0.00592 0.00007 1.20% 0.00585 0.00594 0.00584 1,375,731.00
Apr 02 2024 0.00585 0.00018 3.17% 0.00567 0.00594 0.00555 4,359,899.00
Apr 01 2024 0.00567 -0.00025 -4.22% 0.00585 0.00594 0.00541 11,539,447.00
Mar 31 2024 0.00592 0.00027 4.78% 0.00568 0.00594 0.00556 10,022,594.00
Mar 30 2024 0.00565 -0.00049 -7.98% 0.00617 0.00628 0.0056 12,721,513.00
Mar 29 2024 0.00614 0.00047 8.29% 0.00564 0.00629 0.00554 5,970,383.00
Mar 28 2024 0.00567 0.00016 2.90% 0.00554 0.0057 0.00548 1,892,916.00
Mar 27 2024 0.00551 0.0001 1.85% 0.00541 0.0056 0.0052 3,861,918.00
Mar 26 2024 0.00541 0.00037 7.34% 0.00497 0.00542 0.00492 6,990,224.00
Mar 25 2024 0.00504 -0.00017 -3.26% 0.00513 0.00542 0.00492 16,979,882.00
Mar 24 2024 0.00521 0.00022 4.41% 0.00497 0.00525 0.00468 9,752,236.00
Mar 23 2024 0.00499 -0.00007 -1.38% 0.00506 0.00516 0.00468 17,686,916.00
Mar 22 2024 0.00506 -0.00007 -1.36% 0.00513 0.00516 0.00468 8,757,724.00
Mar 21 2024 0.00513 0.00043 9.15% 0.00472 0.00516 0.00446 9,678,365.00
Mar 20 2024 0.0047 0.0001 2.17% 0.0046 0.00477 0.00446 23,618,760.00
Mar 19 2024 0.0046 0.00025 5.75% 0.00442 0.00609 0.00429 44,735,593.00
Mar 18 2024 0.00435 0.00016 3.82% 0.00418 0.00442 0.00403 9,584,195.00
Mar 17 2024 0.00419 0.00006 1.45% 0.00413 0.0042 0.00403 4,882,967.00
Mar 16 2024 0.00413 -0.00003 -0.72% 0.0042 0.00422 0.00403 6,579,040.00
Mar 15 2024 0.00416 0.00008 1.96% 0.00414 0.00421 0.00389 15,602,484.00
Mar 14 2024 0.00408 0.00003 0.74% 0.00394 0.0042 0.00389 10,421,585.00
Mar 13 2024 0.00405 0.00011 2.79% 0.00389 0.0043 0.00384 17,441,027.00

Your Recent History

COIN
SYMUST
SymVerse
BIT
F07341
Vontobel Financial Produ...
BIT
P1R973
BNP Paribas Issuance
LSE
72KX
Esic Sukuk 24
COIN
QSPETH
Quantstamp
LSE
GB68
Tor.dom.23
USOTC
SOTDF
Stroeer (PK)
COIN
ATAETH
Automata
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved