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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 0.008346 | 0.00000400 | 0.05% | 0.008328 | 0.008923 | 0.008028 | 222,706.00 |
| Apr 18 2024 | 0.008342 | 0.00008 | 0.97% | 0.008281 | 0.008611 | 0.008175 | 257,954.00 |
| Apr 17 2024 | 0.008262 | 0.000148 | 1.82% | 0.008108 | 0.008356 | 0.007932 | 558,413.00 |
| Apr 16 2024 | 0.008114 | -0.000136 | -1.65% | 0.008238 | 0.008387 | 0.007894 | 445,332.00 |
| Apr 15 2024 | 0.008251 | -0.000475 | -5.44% | 0.008688 | 0.008802 | 0.008152 | 1,079,546.00 |
| Apr 14 2024 | 0.008725 | 0.000064 | 0.74% | 0.008603 | 0.008867 | 0.008274 | 85,755.00 |
| Apr 13 2024 | 0.008661 | -0.000972 | -10.09% | 0.009589 | 0.009696 | 0.008263 | 301,635.00 |
| Apr 12 2024 | 0.009633 | -0.000713 | -6.89% | 0.010336 | 0.010445 | 0.008893 | 84,528.00 |
| Apr 11 2024 | 0.010346 | 0.00093 | 9.87% | 0.009406 | 0.010416 | 0.009281 | 170,795.00 |
| Apr 10 2024 | 0.009417 | 0.000117 | 1.26% | 0.009289 | 0.009492 | 0.008954 | 183,894.00 |
| Apr 09 2024 | 0.009299 | -0.000342 | -3.55% | 0.009652 | 0.009721 | 0.008761 | 19,650.00 |
| Apr 08 2024 | 0.009642 | -0.000344 | -3.44% | 0.010517 | 0.011269 | 0.009138 | 957,685.00 |
| Apr 07 2024 | 0.009986 | -0.000405 | -3.90% | 0.010366 | 0.010588 | 0.00988 | 498,681.00 |
| Apr 06 2024 | 0.01039 | 0.000048 | 0.46% | 0.010306 | 0.010589 | 0.010058 | 417,280.00 |
| Apr 05 2024 | 0.010342 | 0.000026 | 0.25% | 0.010325 | 0.010567 | 0.010093 | 168,794.00 |
| Apr 04 2024 | 0.010316 | -0.000402 | -3.75% | 0.010709 | 0.010838 | 0.00995 | 208,573.00 |
| Apr 03 2024 | 0.010718 | 0.000229 | 2.18% | 0.010517 | 0.010786 | 0.01027 | 306,590.00 |
| Apr 02 2024 | 0.010489 | -0.000688 | -6.16% | 0.01115 | 0.011366 | 0.010436 | 342,612.00 |
| Apr 01 2024 | 0.011177 | -0.000333 | -2.89% | 0.011517 | 0.011545 | 0.010172 | 970,968.00 |
| Mar 31 2024 | 0.01151 | 0.000495 | 4.50% | 0.011016 | 0.011818 | 0.011016 | 180,975.00 |
| Mar 30 2024 | 0.011015 | -0.000306 | -2.70% | 0.011307 | 0.011363 | 0.010854 | 20,285.00 |
| Mar 29 2024 | 0.011321 | 0.000236 | 2.13% | 0.011078 | 0.012366 | 0.010954 | 266,874.00 |
| Mar 28 2024 | 0.011085 | -0.000515 | -4.44% | 0.011761 | 0.011876 | 0.010922 | 823,589.00 |
| Mar 27 2024 | 0.0116 | -0.00002 | -0.17% | 0.011623 | 0.01246 | 0.011563 | 498,041.00 |
| Mar 26 2024 | 0.01162 | -0.000125 | -1.06% | 0.011751 | 0.012297 | 0.011445 | 824,558.00 |
| Mar 25 2024 | 0.011746 | 0.000203 | 1.76% | 0.017932 | 0.018129 | 0.011695 | 1,164,447.00 |
| Mar 24 2024 | 0.011543 | -0.000936 | -7.50% | 0.012448 | 0.012563 | 0.011401 | 514,919.00 |
| Mar 23 2024 | 0.012478 | -0.000459 | -3.55% | 0.012983 | 0.013021 | 0.011378 | 662,507.00 |
| Mar 22 2024 | 0.012938 | 0.00026 | 2.05% | 0.01269 | 0.013268 | 0.012451 | 607,683.00 |
| Mar 21 2024 | 0.012677 | -0.000407 | -3.11% | 0.013046 | 0.013233 | 0.012466 | 619,342.00 |
| Mar 20 2024 | 0.013084 | 0.000392 | 3.09% | 0.012638 | 0.013143 | 0.012106 | 502,861.00 |
| Mar 19 2024 | 0.012693 | -0.001124 | -8.14% | 0.013793 | 0.013966 | 0.01221 | 450,230.00 |
| Mar 18 2024 | 0.013816 | -0.000828 | -5.65% | 0.017932 | 0.018129 | 0.01366 | 554,243.00 |
| Mar 17 2024 | 0.014645 | -0.00204 | -12.23% | 0.016823 | 0.016896 | 0.013893 | 680,666.00 |
| Mar 16 2024 | 0.016685 | -0.000376 | -2.20% | 0.017123 | 0.017271 | 0.016123 | 587,166.00 |
| Mar 15 2024 | 0.01706 | -0.000627 | -3.54% | 0.017932 | 0.018683 | 0.016107 | 843,913.00 |
| Mar 14 2024 | 0.017687 | -0.000383 | -2.12% | 0.01781 | 0.018927 | 0.017293 | 727,997.00 |
| Mar 13 2024 | 0.01807 | 0.001858 | 11.46% | 0.016862 | 0.019289 | 0.016409 | 598,175.00 |
| Mar 12 2024 | 0.016212 | -0.001655 | -9.26% | 0.018168 | 0.018168 | 0.014988 | 755,748.00 |
| Mar 11 2024 | 0.017866 | 0.000888 | 5.23% | 0.017932 | 0.018135 | 0.016531 | 1,054,605.00 |
| Mar 10 2024 | 0.016979 | -0.000337 | -1.95% | 0.017286 | 0.017995 | 0.016783 | 563,317.00 |
| Mar 09 2024 | 0.017316 | 0.00007 | 0.41% | 0.017242 | 0.017635 | 0.017034 | 576,171.00 |
| Mar 08 2024 | 0.017246 | -0.000836 | -4.62% | 0.018366 | 0.02125 | 0.016848 | 554,291.00 |
| Mar 07 2024 | 0.018082 | 0.0002 | 1.12% | 0.017932 | 0.018605 | 0.016745 | 688,863.00 |
| Mar 06 2024 | 0.017882 | 0.002344 | 15.08% | 0.015272 | 0.018303 | 0.015114 | 529,555.00 |
| Mar 05 2024 | 0.015538 | 0.000176 | 1.15% | 0.015843 | 0.017298 | 0.014568 | 548,003.00 |
| Mar 04 2024 | 0.015362 | 0.00014 | 0.92% | 0.013412 | 0.016034 | 0.012976 | 774,528.00 |
| Mar 03 2024 | 0.015222 | -0.004011 | -20.86% | 0.018985 | 0.018993 | 0.015129 | 841,802.00 |
| Mar 02 2024 | 0.019232 | 0.005432 | 39.36% | 0.013729 | 0.019941 | 0.013585 | 800,896.00 |
| Mar 01 2024 | 0.013801 | 0.000714 | 5.46% | 0.013037 | 0.014296 | 0.013011 | 753,307.00 |
| Feb 29 2024 | 0.013086 | -0.000222 | -1.67% | 0.013412 | 0.013558 | 0.012697 | 1,045,697.00 |
| Feb 28 2024 | 0.013308 | -0.001375 | -9.36% | 0.014699 | 0.01483 | 0.013284 | 1,091,743.00 |
| Feb 27 2024 | 0.014683 | -0.000246 | -1.65% | 0.014939 | 0.01521 | 0.014391 | 1,049,063.00 |
| Feb 26 2024 | 0.01493 | 0.0012 | 8.74% | 0.011358 | 0.020741 | 0.011223 | 913,867.00 |
| Feb 25 2024 | 0.01373 | -0.000714 | -4.94% | 0.014456 | 0.014796 | 0.013512 | 817,428.00 |
| Feb 24 2024 | 0.014445 | -0.000382 | -2.58% | 0.014815 | 0.014925 | 0.014301 | 832,762.00 |
| Feb 23 2024 | 0.014827 | -0.000054 | -0.36% | 0.014872 | 0.015077 | 0.014546 | 886,498.00 |
| Feb 22 2024 | 0.01488 | -0.000217 | -1.44% | 0.015008 | 0.015515 | 0.014689 | 793,097.00 |
| Feb 21 2024 | 0.015098 | 0.000173 | 1.16% | 0.014901 | 0.015507 | 0.01458 | 447,389.00 |
| Feb 20 2024 | 0.014924 | -0.000015 | -0.10% | 0.014937 | 0.015608 | 0.01461 | 425,695.00 |
| Feb 19 2024 | 0.014939 | 0.000429 | 2.96% | 0.011358 | 0.01566 | 0.011223 | 650,673.00 |
| Feb 18 2024 | 0.01451 | 0.000402 | 2.85% | 0.014322 | 0.014929 | 0.014048 | 622,401.00 |
| Feb 17 2024 | 0.014108 | 0.000899 | 6.80% | 0.013229 | 0.01411 | 0.013091 | 632,508.00 |
