Synchrony More Historical Data - SCYUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
GATE
Synchrony (Gate.io:SCYUSDT)
Synchrony (Gate.io:SCYUSDT) Historical

SCYUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	0.000157	0.00000500	3.29%	0.000158	0.0003	0.000155	118,954,730.00
Jun 24 2024	0.000152	-0.00000200	-1.30%	0.00016	0.000165	0.000151	12,884,822.00
Jun 23 2024	0.000154	0.00000300	1.99%	0.000151	0.00018	0.000148	46,216,490.00
Jun 22 2024	0.000151	-0.00000200	-1.31%	0.000153	0.000156	0.000147	43,201,493.00
Jun 21 2024	0.000153	-0.000023	-13.11%	0.000175	0.000176	0.000153	42,282,077.00
Jun 20 2024	0.000175	0.00000020	0.11%	0.000175	0.000176	0.000175	76,284,116.00
Jun 19 2024	0.000175	-0.00000010	-0.06%	0.000175	0.000176	0.000175	75,222,223.00
Jun 18 2024	0.000175	0.00000030	0.17%	0.000178	0.000178	0.000175	75,680,355.00
Jun 17 2024	0.000175	-0.00002	-10.24%	0.000193	0.000193	0.000175	50,378,410.00
Jun 16 2024	0.000195	-0.00000030	-0.15%	0.000196	0.000196	0.000195	71,579,757.00
Jun 15 2024	0.000196	0.00000060	0.31%	0.000205	0.000205	0.000195	46,867,604.00
Jun 14 2024	0.000195	-0.00001	-4.87%	0.000195	0.000205	0.000195	716,631.00
Jun 13 2024	0.000205	-0.000013	-5.96%	0.000218	0.000219	0.000202	32,478,809.00
Jun 12 2024	0.000218	-0.000018	-7.63%	0.000217	0.000308	0.000215	50,778,347.00
Jun 11 2024	0.000236	-0.00000100	-0.42%	0.000228	0.000236	0.000212	15,078,631.00
Jun 10 2024	0.000237	0.00	0.00%	0.000229	0.000237	0.000214	12,354,893.00
Jun 09 2024	0.000237	-0.00000300	-1.25%	0.00024	0.000241	0.000215	49,866,902.00
Jun 08 2024	0.00024	-0.00000500	-2.05%	0.000244	0.000261	0.000239	58,571,965.00
Jun 07 2024	0.000244	-0.00000400	-1.61%	0.000249	0.000249	0.000243	16,479,143.00
Jun 06 2024	0.000248	0.00000400	1.64%	0.000244	0.000248	0.000241	27,114,820.00
Jun 05 2024	0.000244	-0.00000400	-1.62%	0.000251	0.000251	0.000237	32,492,009.00
Jun 04 2024	0.000248	-0.00000600	-2.37%	0.000254	0.000343	0.000234	25,560,787.00
Jun 03 2024	0.000254	-0.00000900	-3.43%	0.000263	0.000264	0.000247	50,836,543.00
Jun 02 2024	0.000263	0.00000100	0.38%	0.000262	0.000268	0.000261	30,878,241.00
Jun 01 2024	0.000261	-0.000013	-4.74%	0.000273	0.000276	0.000261	23,695,965.00
May 31 2024	0.000274	0.000013	4.97%	0.000261	0.000276	0.000261	16,804,037.00
May 30 2024	0.000261	0.000014	5.65%	0.000247	0.00027	0.000246	17,058,844.00
May 29 2024	0.000248	-0.00000300	-1.19%	0.000251	0.00034	0.000245	35,983,159.00
May 28 2024	0.000251	-0.00000090	-0.36%	0.00025	0.000296	0.000238	22,176,083.00
May 27 2024	0.000252	-0.00000700	-2.70%	0.000259	0.000272	0.000246	23,819,945.00
May 26 2024	0.000259	-0.000037	-12.51%	0.000296	0.000365	0.000255	19,599,436.00
May 25 2024	0.000296	0.000045	17.97%	0.000252	0.000296	0.000252	1,400,324.00
May 24 2024	0.00025	0.000013	5.48%	0.00025	0.000267	0.00025	21,227,244.00
May 23 2024	0.000237	-0.00001	-4.05%	0.000247	0.00025	0.000226	18,699,744.00
May 22 2024	0.000247	0.00000010	0.04%	0.000247	0.000249	0.000246	57,431,687.00
May 21 2024	0.000247	0.000011	4.66%	0.000243	0.000249	0.00024	55,418,529.00
May 20 2024	0.000236	0.00000400	1.72%	0.000228	0.000237	0.000228	18,691,671.00
May 19 2024	0.000232	-0.000012	-4.92%	0.000244	0.000245	0.000227	26,268,443.00
May 18 2024	0.000244	0.00000700	2.96%	0.000238	0.000247	0.000237	4,171,625.00
May 17 2024	0.000237	0.000025	11.79%	0.000212	0.000237	0.000211	55,904,687.00
May 16 2024	0.000212	0.00	0.00%	0.000212	0.000213	0.000211	61,992,002.00
May 15 2024	0.000212	-0.00000100	-0.47%	0.000214	0.000214	0.00021	39,869,696.00
May 14 2024	0.000213	-0.00000300	-1.38%	0.000217	0.000218	0.00021	15,340,202.00
May 13 2024	0.000217	-0.00000100	-0.46%	0.000218	0.000222	0.000214	33,353,577.00
May 12 2024	0.000218	0.00000700	3.32%	0.000203	0.000224	0.000203	14,629,571.00
May 11 2024	0.000211	0.00000900	4.46%	0.0002	0.000211	0.000189	25,938,546.00
May 10 2024	0.000202	-0.00001	-4.73%	0.000212	0.000215	0.0002	33,006,275.00
May 09 2024	0.000211	0.00001	4.98%	0.0002	0.00023	0.0002	19,718,150.00
May 08 2024	0.000201	-0.000019	-8.63%	0.00022	0.000235	0.0002	26,198,626.00
May 07 2024	0.00022	-0.000036	-14.08%	0.000251	0.000259	0.000213	16,134,317.00
May 06 2024	0.000256	0.000044	20.77%	0.000212	0.000399	0.000212	76,140,908.00
May 05 2024	0.000212	-0.00000082	-0.39%	0.000212	0.000213	0.0002	20,819,596.00
May 04 2024	0.000213	0.000013	6.50%	0.0002	0.000215	0.0002	32,318,777.00
May 03 2024	0.0002	-0.000012	-5.66%	0.000212	0.000215	0.0002	12,935,489.00
May 02 2024	0.000212	0.000012	6.00%	0.0002	0.000215	0.0002	12,707,026.00
May 01 2024	0.0002	-0.00000001	0.00%	0.0002	0.0002	0.0002	1,229,738.00
Apr 30 2024	0.0002	-0.00000200	-0.99%	0.000202	0.00021	0.0002	41,169,379.00
Apr 29 2024	0.000202	-0.000013	-6.05%	0.000215	0.000215	0.0002	58,883,759.00
Apr 28 2024	0.000215	-0.00000500	-2.27%	0.000213	0.000222	0.000212	11,913,899.00
Apr 27 2024	0.00022	-0.00000300	-1.35%	0.000224	0.000228	0.0002	40,006,380.00
Apr 26 2024	0.000223	0.00000048	0.22%	0.000224	0.000228	0.000201	27,071,681.00
Apr 25 2024	0.000222	-0.00001	-4.30%	0.000235	0.000237	0.00022	12,489,023.00
Apr 24 2024	0.000233	0.00000400	1.75%	0.000253	0.00027	0.000233	1,676,743.00
Apr 23 2024	0.000229	-0.000023	-9.10%	0.000253	0.000255	0.000229	18,741,512.00
Apr 22 2024	0.000253	0.00000600	2.43%	0.000232	0.000253	0.000223	29,892,510.00
Apr 21 2024	0.000247	-0.000017	-6.46%	0.000264	0.000265	0.000225	41,605,800.00
Apr 20 2024	0.000263	-0.00000700	-2.59%	0.00027	0.00027	0.000249	2,902,775.00
Apr 19 2024	0.00027	0.000025	10.19%	0.000243	0.000281	0.000241	3,597,734.00
Apr 18 2024	0.000245	-0.000015	-5.77%	0.000231	0.000256	0.000231	1,192,356.00
Apr 17 2024	0.00026	0.000023	9.71%	0.000237	0.000261	0.000225	8,413,104.00
Apr 16 2024	0.000237	-0.000033	-12.22%	0.000229	0.000272	0.000223	6,566,602.00
Apr 15 2024	0.00027	0.000059	28.00%	0.000228	0.000282	0.000205	6,036,126.00
Apr 14 2024	0.000211	-0.000019	-8.26%	0.000238	0.00024	0.0002	19,888,035.00
Apr 13 2024	0.00023	-0.000091	-28.35%	0.000321	0.000321	0.00023	11,898,970.00
Apr 12 2024	0.000321	0.000012	3.88%	0.00031	0.000324	0.000283	25,302,996.00
Apr 11 2024	0.000309	0.000027	9.56%	0.000282	0.00043	0.000282	50,690,926.00
Apr 10 2024	0.000282	-0.000014	-4.73%	0.00029	0.000312	0.000271	12,815,319.00
Apr 09 2024	0.000296	0.000023	8.42%	0.000274	0.000296	0.000266	8,858,834.00
Apr 08 2024	0.000273	-0.000038	-12.20%	0.000296	0.000312	0.00027	7,206,674.00
Apr 07 2024	0.000312	0.000011	3.66%	0.0003	0.00034	0.000297	17,827,689.00
Apr 06 2024	0.0003	0.000016	5.62%	0.000285	0.000312	0.000281	33,073,775.00
Apr 05 2024	0.000285	-0.00000600	-2.07%	0.000314	0.000314	0.00027	8,182,142.00
Apr 04 2024	0.00029	-0.000153	-34.55%	0.00038	0.000393	0.000281	13,413,377.00
Apr 03 2024	0.000443	0.00014	46.32%	0.000305	0.000443	0.000305	3,639,617.00
Apr 02 2024	0.000303	-0.00000500	-1.62%	0.000314	0.000337	0.000295	1,807,683.00
Apr 01 2024	0.000308	-0.00002	-6.10%	0.00035	0.000356	0.0003	4,219,606.00
Mar 31 2024	0.000328	0.000032	10.81%	0.0003	0.000359	0.000296	17,350,628.00
Mar 30 2024	0.000296	-0.000018	-5.72%	0.00034	0.000353	0.000281	7,360,827.00
Mar 29 2024	0.000314	-0.00000053	-0.17%	0.000313	0.000413	0.000294	39,232,349.00
Mar 28 2024	0.000315	-0.000152	-32.54%	0.000465	0.000468	0.00028	64,032,685.00

Schwab Ariel Esg ETF

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