Sylo More Historical Data - SYLOUSDT | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
GATE
Sylo (Gate.io:SYLOUSDT)
Sylo (Gate.io:SYLOUSDT) Historical

SYLOUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.001638	-0.000054	-3.19%	0.001688	0.001706	0.001619	82,080,474.00
May 23 2024	0.001692	-0.000061	-3.48%	0.00176	0.001801	0.001631	65,617,003.00
May 22 2024	0.001753	-0.000057	-3.15%	0.00181	0.001817	0.001745	58,096,709.00
May 21 2024	0.001811	-0.000187	-9.36%	0.001995	0.002031	0.001766	46,669,579.00
May 20 2024	0.001997	0.0001	5.28%	0.001895	0.002008	0.001796	64,141,867.00
May 19 2024	0.001897	0.000149	8.50%	0.001752	0.001936	0.00172	83,144,586.00
May 18 2024	0.001749	0.000049	2.88%	0.001702	0.001762	0.001699	91,786,847.00
May 17 2024	0.0017	0.00000200	0.12%	0.001697	0.001721	0.001648	91,616,274.00
May 16 2024	0.001697	-0.000012	-0.70%	0.00171	0.001772	0.001685	91,259,894.00
May 15 2024	0.001709	-0.000075	-4.20%	0.001782	0.001798	0.00169	83,509,543.00
May 14 2024	0.001784	-0.000062	-3.36%	0.001848	0.001856	0.001749	68,796,308.00
May 13 2024	0.001846	0.000023	1.26%	0.001821	0.001863	0.001796	69,316,818.00
May 12 2024	0.001822	0.000037	2.07%	0.001792	0.001847	0.001789	77,026,053.00
May 11 2024	0.001785	-0.000088	-4.70%	0.001872	0.001876	0.00177	84,824,576.00
May 10 2024	0.001873	-0.000114	-5.74%	0.001986	0.002041	0.00187	64,762,282.00
May 09 2024	0.001987	0.000118	6.29%	0.00187	0.002011	0.001849	98,354,182.00
May 08 2024	0.00187	-0.000067	-3.46%	0.001927	0.001995	0.001856	104,608,868.00
May 07 2024	0.001937	-0.000058	-2.91%	0.001992	0.002034	0.001933	113,723,761.00
May 06 2024	0.001995	-0.000065	-3.16%	0.002065	0.002073	0.001947	39,714,752.00
May 05 2024	0.00206	0.000028	1.38%	0.002033	0.002107	0.002006	45,265,838.00
May 04 2024	0.002032	-0.000052	-2.49%	0.00208	0.002116	0.002018	44,144,206.00
May 03 2024	0.002085	0.000148	7.66%	0.001939	0.002087	0.001922	78,484,910.00
May 02 2024	0.001936	0.000044	2.32%	0.00189	0.001941	0.001881	120,678,878.00
May 01 2024	0.001893	-0.000018	-0.94%	0.001909	0.001935	0.00181	118,551,668.00
Apr 30 2024	0.001911	-0.000223	-10.45%	0.002118	0.002123	0.00187	135,170,369.00
Apr 29 2024	0.002134	-0.000066	-3.00%	0.002201	0.002202	0.002088	37,451,111.00
Apr 28 2024	0.0022	0.000136	6.57%	0.002062	0.002209	0.002057	22,576,554.00
Apr 27 2024	0.002064	-0.000105	-4.84%	0.002164	0.00217	0.001988	35,585,346.00
Apr 26 2024	0.002169	-0.000018	-0.82%	0.002186	0.002222	0.002154	55,701,766.00
Apr 25 2024	0.002187	-0.00002	-0.91%	0.002207	0.002275	0.002111	60,538,006.00
Apr 24 2024	0.002206	-0.000157	-6.64%	0.002336	0.002353	0.002186	56,058,719.00
Apr 23 2024	0.002363	0.000037	1.59%	0.002327	0.002377	0.002298	42,048,244.00
Apr 22 2024	0.002326	0.000033	1.44%	0.002306	0.00235	0.002271	57,123,173.00
Apr 21 2024	0.002292	-0.000017	-0.74%	0.002301	0.002355	0.002254	58,732,149.00
Apr 20 2024	0.002309	0.000111	5.05%	0.002155	0.002336	0.002118	59,392,629.00
Apr 19 2024	0.002198	-0.000067	-2.96%	0.00227	0.002325	0.002137	63,340,722.00
Apr 18 2024	0.002265	0.000075	3.42%	0.002181	0.002267	0.002024	54,493,939.00
Apr 17 2024	0.00219	-0.00011	-4.78%	0.002312	0.002319	0.002117	48,438,216.00
Apr 16 2024	0.002301	-0.000024	-1.03%	0.002329	0.002382	0.002247	58,413,446.00
Apr 15 2024	0.002325	-0.000089	-3.69%	0.002418	0.002553	0.002305	40,444,613.00
Apr 14 2024	0.002414	0.000057	2.42%	0.002328	0.002431	0.002328	11,348,477.00
Apr 13 2024	0.002357	-0.000154	-6.13%	0.00255	0.002599	0.002237	20,963,777.00
Apr 12 2024	0.002511	-0.000307	-10.89%	0.00282	0.002874	0.002498	20,426,735.00
Apr 11 2024	0.002818	0.000196	7.47%	0.002625	0.002857	0.002622	15,178,629.00
Apr 10 2024	0.002622	-0.000255	-8.86%	0.002867	0.002878	0.002616	21,885,503.00
Apr 09 2024	0.002878	-0.000288	-9.10%	0.003184	0.003184	0.00286	14,161,474.00
Apr 08 2024	0.003165	0.000248	8.49%	0.00293	0.003229	0.002911	17,541,796.00
Apr 07 2024	0.002918	0.000092	3.26%	0.002805	0.002919	0.002786	10,613,333.00
Apr 06 2024	0.002825	0.00000400	0.14%	0.002826	0.00289	0.002817	11,579,568.00
Apr 05 2024	0.002821	-0.000094	-3.22%	0.00288	0.002945	0.002802	15,151,009.00
Apr 04 2024	0.002915	-0.000042	-1.42%	0.002955	0.002979	0.002824	17,145,345.00
Apr 03 2024	0.002957	0.000016	0.54%	0.002945	0.002985	0.002912	11,029,710.00
Apr 02 2024	0.002941	-0.000155	-5.01%	0.003106	0.003116	0.0029	13,138,532.00
Apr 01 2024	0.003096	-0.000226	-6.80%	0.003322	0.003322	0.003028	12,093,591.00
Mar 31 2024	0.003322	0.000267	8.75%	0.003055	0.003433	0.00303	20,808,571.00
Mar 30 2024	0.003055	-0.000376	-10.96%	0.00347	0.00347	0.003051	11,939,441.00
Mar 29 2024	0.003431	0.00000700	0.20%	0.003424	0.003553	0.003383	20,386,498.00
Mar 28 2024	0.003424	0.000552	19.22%	0.002871	0.003432	0.002871	22,950,201.00
Mar 27 2024	0.002872	-0.000247	-7.92%	0.00312	0.003186	0.002849	33,359,422.00
Mar 26 2024	0.003119	-0.000525	-14.40%	0.003628	0.003651	0.00309	29,598,133.00
Mar 25 2024	0.003645	0.000145	4.14%	0.003512	0.00375	0.003465	27,144,607.00
Mar 24 2024	0.0035	0.000134	3.97%	0.003359	0.003573	0.003255	22,593,919.00
Mar 23 2024	0.003366	-0.000175	-4.94%	0.003555	0.00366	0.003329	15,011,551.00
Mar 22 2024	0.003541	-0.000299	-7.79%	0.003842	0.003953	0.003512	19,592,042.00
Mar 21 2024	0.00384	-0.000203	-5.02%	0.004046	0.004112	0.00376	21,904,867.00
Mar 20 2024	0.004042	0.000222	5.80%	0.003807	0.004049	0.003757	21,300,815.00
Mar 19 2024	0.00382	-0.000508	-11.74%	0.004299	0.004356	0.00376	26,100,763.00
Mar 18 2024	0.004328	-0.000486	-10.09%	0.00484	0.004904	0.004262	31,628,384.00
Mar 17 2024	0.004814	0.000287	6.33%	0.00455	0.004911	0.004503	18,273,922.00
Mar 16 2024	0.004528	-0.0005	-9.95%	0.005168	0.00524	0.004519	28,095,205.00
Mar 15 2024	0.005028	0.000197	4.07%	0.004841	0.005028	0.004398	28,605,442.00
Mar 14 2024	0.004831	-0.00048	-9.04%	0.00528	0.005394	0.004661	28,516,881.00
Mar 13 2024	0.005311	0.000421	8.62%	0.004906	0.005955	0.00479	36,615,559.00
Mar 12 2024	0.004889	0.000037	0.76%	0.004853	0.004926	0.004332	33,560,475.00
Mar 11 2024	0.004853	0.000299	6.58%	0.004536	0.0052	0.004482	22,487,310.00
Mar 10 2024	0.004553	-0.000417	-8.39%	0.004953	0.0052	0.004461	27,925,704.00
Mar 09 2024	0.00497	0.000389	8.49%	0.00466	0.0052	0.004534	35,670,171.00
Mar 08 2024	0.004582	0.000399	9.54%	0.004128	0.005001	0.004	42,766,455.00
Mar 07 2024	0.004183	0.00126	43.09%	0.002906	0.004609	0.002905	62,812,584.00
Mar 06 2024	0.002923	0.000135	4.82%	0.002797	0.002946	0.00277	32,490,370.00
Mar 05 2024	0.002789	-0.000206	-6.88%	0.002989	0.003025	0.002717	39,428,196.00
Mar 04 2024	0.002995	0.000092	3.17%	0.002906	0.003012	0.002719	30,275,058.00
Mar 03 2024	0.002903	-0.000149	-4.88%	0.003051	0.003055	0.002669	28,156,072.00
Mar 02 2024	0.003051	0.000499	19.57%	0.002572	0.003278	0.002498	26,544,883.00
Mar 01 2024	0.002552	0.000083	3.36%	0.002446	0.002569	0.002419	15,237,071.00
Feb 29 2024	0.002469	-0.000043	-1.71%	0.002534	0.002551	0.002374	25,512,730.00
Feb 28 2024	0.002513	-0.000237	-8.62%	0.002752	0.002777	0.002509	24,634,056.00
Feb 27 2024	0.00275	0.000104	3.93%	0.002636	0.002769	0.002629	25,044,887.00
Feb 26 2024	0.002646	0.000231	9.55%	0.002416	0.002681	0.002405	14,524,875.00
Feb 25 2024	0.002415	-0.000072	-2.90%	0.002497	0.00252	0.002386	26,445,966.00
Feb 24 2024	0.002487	0.000138	5.85%	0.002345	0.002727	0.002319	22,629,937.00

Chine 5 1911 20 Bonds

Delayed Upgrade Clock