SYMEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 22 2024 | 0.086636 | 0.002326 | 2.76% | 0.082146 | 0.08708 | 0.032514 | 0.00 |
Apr 21 2024 | 0.08431 | 0.000093 | 0.11% | 0.084012 | 0.085288 | 0.083358 | 0.00 |
Apr 20 2024 | 0.084217 | 0.00118 | 1.42% | 0.082553 | 0.084844 | 0.081889 | 0.00 |
Apr 19 2024 | 0.083037 | 0.000657 | 0.80% | 0.082146 | 0.084831 | 0.078014 | 0.00 |
Apr 18 2024 | 0.08238 | 0.002959 | 3.73% | 0.079503 | 0.082916 | 0.078653 | 0.00 |
Apr 17 2024 | 0.079421 | -0.003385 | -4.09% | 0.082963 | 0.083802 | 0.077508 | 0.00 |
Apr 16 2024 | 0.082806 | 0.000415 | 0.50% | 0.082466 | 0.083505 | 0.080208 | 0.00 |
Apr 15 2024 | 0.082391 | -0.0028 | -3.29% | 0.087943 | 0.088429 | 0.081413 | 0.00 |
Apr 14 2024 | 0.085191 | 0.000097 | 0.11% | 0.083919 | 0.08695 | 0.081371 | 0.00 |
Apr 13 2024 | 0.085094 | -0.002239 | -2.56% | 0.087433 | 0.088764 | 0.080888 | 0.00 |
Apr 12 2024 | 0.087333 | -0.002804 | -3.11% | 0.090222 | 0.091817 | 0.085482 | 0.00 |
Apr 11 2024 | 0.090137 | -0.000479 | -0.53% | 0.090445 | 0.091486 | 0.089575 | 0.00 |
Apr 10 2024 | 0.090616 | 0.002597 | 2.95% | 0.087943 | 0.091296 | 0.086311 | 0.00 |
Apr 09 2024 | 0.088019 | -0.002915 | -3.21% | 0.09096 | 0.091071 | 0.086914 | 0.00 |
Apr 08 2024 | 0.090934 | 0.002463 | 2.78% | 0.087291 | 0.09253 | 0.084393 | 0.00 |
Apr 07 2024 | 0.088471 | 0.000561 | 0.64% | 0.087761 | 0.089504 | 0.087761 | 0.00 |
Apr 06 2024 | 0.08791 | 0.00128 | 1.48% | 0.086322 | 0.088673 | 0.085971 | 0.00 |
Apr 05 2024 | 0.08663 | -0.000569 | -0.65% | 0.087291 | 0.087526 | 0.084393 | 0.00 |
Apr 04 2024 | 0.087198 | 0.002872 | 3.41% | 0.084014 | 0.088004 | 0.082992 | 0.00 |
Apr 03 2024 | 0.084327 | 0.000325 | 0.39% | 0.084088 | 0.085461 | 0.082894 | 0.00 |
Apr 02 2024 | 0.084001 | -0.00572 | -6.38% | 0.089554 | 0.089554 | 0.082932 | 0.00 |
Apr 01 2024 | 0.089722 | -0.001452 | -1.59% | 0.082717 | 0.089809 | 0.082717 | 0.00 |
Mar 31 2024 | 0.091173 | 0.002005 | 2.25% | 0.08917 | 0.091267 | 0.08917 | 0.00 |
Mar 30 2024 | 0.089169 | -0.000265 | -0.30% | 0.089628 | 0.089927 | 0.089139 | 0.00 |
Mar 29 2024 | 0.089433 | -0.000972 | -1.08% | 0.090525 | 0.090736 | 0.088492 | 0.00 |
Mar 28 2024 | 0.090405 | 0.00222 | 2.52% | 0.088611 | 0.091315 | 0.087997 | 0.00 |
Mar 27 2024 | 0.088185 | -0.000956 | -1.07% | 0.089033 | 0.091174 | 0.087282 | 0.00 |
Mar 26 2024 | 0.089141 | 0.000382 | 0.43% | 0.088769 | 0.090709 | 0.088491 | 0.00 |
Mar 25 2024 | 0.088759 | 0.002865 | 3.34% | 0.082717 | 0.090347 | 0.082717 | 0.00 |
Mar 24 2024 | 0.085893 | 0.003725 | 4.53% | 0.081972 | 0.086131 | 0.081652 | 0.00 |
Mar 23 2024 | 0.082168 | 0.001003 | 1.24% | 0.081426 | 0.084285 | 0.080584 | 0.00 |
Mar 22 2024 | 0.081165 | -0.002041 | -2.45% | 0.083551 | 0.08483 | 0.079792 | 0.00 |
Mar 21 2024 | 0.083206 | -0.00251 | -2.93% | 0.085588 | 0.086181 | 0.082456 | 0.00 |
Mar 20 2024 | 0.085717 | 0.006789 | 8.60% | 0.078788 | 0.08609 | 0.077189 | 0.00 |
Mar 19 2024 | 0.078928 | -0.007044 | -8.19% | 0.08601 | 0.086505 | 0.078147 | 0.00 |
Mar 18 2024 | 0.085971 | -0.000714 | -0.82% | 0.082717 | 0.086936 | 0.032514 | 0.00 |
Mar 17 2024 | 0.086685 | 0.003647 | 4.39% | 0.082717 | 0.087404 | 0.081761 | 0.00 |
Mar 16 2024 | 0.083037 | -0.005327 | -6.03% | 0.088287 | 0.088801 | 0.082421 | 0.00 |
Mar 15 2024 | 0.088365 | -0.002522 | -2.77% | 0.092022 | 0.093016 | 0.083342 | 0.00 |
Mar 14 2024 | 0.090887 | -0.00122 | -1.32% | 0.092022 | 0.093016 | 0.087235 | 0.00 |
Mar 13 2024 | 0.092107 | 0.001822 | 2.02% | 0.090457 | 0.092998 | 0.090123 | 0.00 |
Mar 12 2024 | 0.090285 | -0.000092 | -0.10% | 0.090328 | 0.091769 | 0.087809 | 0.00 |
Mar 11 2024 | 0.090377 | 0.003278 | 3.76% | 0.084417 | 0.0916 | 0.084212 | 0.00 |
Mar 10 2024 | 0.0871 | 0.000745 | 0.86% | 0.086356 | 0.088243 | 0.08625 | 0.00 |
Mar 09 2024 | 0.086354 | 0.000274 | 0.32% | 0.086245 | 0.086612 | 0.085788 | 0.00 |
Mar 08 2024 | 0.08608 | 0.001625 | 1.92% | 0.084417 | 0.087841 | 0.083705 | 0.00 |
Mar 07 2024 | 0.084455 | 0.000711 | 0.85% | 0.083675 | 0.086026 | 0.083237 | 0.00 |
Mar 06 2024 | 0.083744 | 0.001781 | 2.17% | 0.081046 | 0.086093 | 0.080016 | 0.00 |
Mar 05 2024 | 0.081963 | -0.004128 | -4.79% | 0.08659 | 0.087384 | 0.068647 | 0.00 |
Mar 04 2024 | 0.086091 | 0.005913 | 7.38% | 0.0788 | 0.086735 | 0.077712 | 0.00 |
Mar 03 2024 | 0.080178 | 0.001195 | 1.51% | 0.078798 | 0.080445 | 0.078147 | 0.00 |
Mar 02 2024 | 0.078983 | -0.000589 | -0.74% | 0.07937 | 0.079469 | 0.078445 | 0.00 |
Mar 01 2024 | 0.079572 | 0.001272 | 1.62% | 0.077975 | 0.08025 | 0.077431 | 0.00 |
Feb 29 2024 | 0.0783 | -0.001145 | -1.44% | 0.0788 | 0.080988 | 0.077176 | 0.00 |
Feb 28 2024 | 0.079445 | 0.006958 | 9.60% | 0.072529 | 0.081127 | 0.072242 | 0.00 |
Feb 27 2024 | 0.072487 | 0.003466 | 5.02% | 0.069144 | 0.073187 | 0.069004 | 0.00 |
Feb 26 2024 | 0.069021 | 0.003008 | 4.56% | 0.066786 | 0.069521 | 0.032514 | 0.00 |
Feb 25 2024 | 0.066012 | 0.000296 | 0.45% | 0.065725 | 0.066209 | 0.065424 | 0.00 |
Feb 24 2024 | 0.065717 | 0.000864 | 1.33% | 0.064723 | 0.06592 | 0.064577 | 0.00 |
Feb 23 2024 | 0.064853 | -0.000508 | -0.78% | 0.065424 | 0.065687 | 0.064458 | 0.00 |
Feb 22 2024 | 0.065361 | -0.000799 | -1.21% | 0.066024 | 0.066349 | 0.06497 | 0.00 |
Feb 21 2024 | 0.06616 | -0.000617 | -0.92% | 0.066786 | 0.066881 | 0.064717 | 0.00 |
Feb 20 2024 | 0.066777 | 0.000492 | 0.74% | 0.066334 | 0.067617 | 0.064916 | 0.00 |
Feb 19 2024 | 0.066284 | -0.000408 | -0.61% | 0.05504 | 0.067193 | 0.054691 | 0.00 |
Feb 18 2024 | 0.066693 | 0.000415 | 0.63% | 0.066157 | 0.067048 | 0.065597 | 0.00 |
Feb 17 2024 | 0.066277 | -0.000587 | -0.88% | 0.06683 | 0.066866 | 0.064837 | 0.00 |
Feb 16 2024 | 0.066865 | 0.000269 | 0.40% | 0.066534 | 0.067437 | 0.066218 | 0.00 |
Feb 15 2024 | 0.066596 | -0.000104 | -0.16% | 0.066749 | 0.06768 | 0.065772 | 0.00 |
Feb 14 2024 | 0.066699 | 0.002658 | 4.15% | 0.064025 | 0.066946 | 0.063524 | 0.00 |
Feb 13 2024 | 0.064041 | 0.00013 | 0.20% | 0.063805 | 0.0644 | 0.062216 | 0.00 |
Feb 12 2024 | 0.063912 | 0.00258 | 4.21% | 0.05504 | 0.064276 | 0.054691 | 0.00 |
Feb 11 2024 | 0.061332 | 0.000522 | 0.86% | 0.060703 | 0.061841 | 0.060675 | 0.00 |
Feb 10 2024 | 0.06081 | 0.00128 | 2.15% | 0.059642 | 0.061371 | 0.059065 | 0.00 |
Feb 09 2024 | 0.05953 | 0.001487 | 2.56% | 0.05815 | 0.061514 | 0.057954 | 0.00 |
Feb 08 2024 | 0.058043 | 0.001359 | 2.40% | 0.056754 | 0.058328 | 0.05673 | 0.00 |
Feb 07 2024 | 0.056684 | 0.001395 | 2.52% | 0.055319 | 0.056807 | 0.054871 | 0.00 |
Feb 06 2024 | 0.055289 | 0.000462 | 0.84% | 0.054852 | 0.055687 | 0.054662 | 0.00 |
Feb 05 2024 | 0.054827 | 0.000341 | 0.63% | 0.05504 | 0.055836 | 0.05437 | 0.00 |
Feb 04 2024 | 0.054486 | -0.000513 | -0.93% | 0.05504 | 0.055175 | 0.054231 | 0.00 |
Feb 03 2024 | 0.054999 | -0.000174 | -0.32% | 0.055227 | 0.055439 | 0.054923 | 0.00 |
Feb 02 2024 | 0.055173 | 0.000505 | 0.92% | 0.054711 | 0.055439 | 0.054341 | 0.00 |
Feb 01 2024 | 0.054667 | 0.000271 | 0.50% | 0.054388 | 0.054889 | 0.053494 | 0.00 |
Jan 31 2024 | 0.054397 | -0.000014 | -0.03% | 0.05478 | 0.055659 | 0.053992 | 0.00 |
Jan 30 2024 | 0.05441 | -0.000722 | -1.31% | 0.055137 | 0.055796 | 0.05441 | 0.00 |
Jan 29 2024 | 0.055132 | 0.001637 | 3.06% | 0.052336 | 0.055297 | 0.051117 | 0.00 |
Jan 28 2024 | 0.053495 | -0.000133 | -0.25% | 0.053608 | 0.054485 | 0.053023 | 0.00 |
Jan 27 2024 | 0.053627 | 0.000364 | 0.68% | 0.053217 | 0.053746 | 0.052698 | 0.00 |
Jan 26 2024 | 0.053263 | 0.002424 | 4.77% | 0.050884 | 0.053652 | 0.050703 | 0.00 |
Jan 25 2024 | 0.050839 | -0.000055 | -0.11% | 0.050823 | 0.051059 | 0.050432 | 0.00 |
Jan 24 2024 | 0.050894 | 0.000345 | 0.68% | 0.050734 | 0.051681 | 0.050133 | 0.00 |