Market Cap $4.03T
1.08%
Volume 24h $172.73B
BTC % 55.15%
-0.19%
ETH % 11.83%
0.16%
Coins
33.517
+1
Exchanges
885
Last update
7 Seconds ago
Symbiosis Finance (SIS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.055848 | $0.055691 | $0.060145 | $0.060145 | $268,773 | $4,553,080 |
| Oct-23 2025 | $0.060381 | $0.050005 | $0.073613 | $0.050005 | $315,349 | $4,922,625 |
| Oct-22 2025 | $0.049244 | $0.049244 | $0.053361 | $0.050325 | $178,611 | $4,014,622 |
| Oct-21 2025 | $0.050225 | $0.050225 | $0.054912 | $0.054912 | $157,427 | $4,094,638 |
| Oct-20 2025 | $0.055867 | $0.054413 | $0.059754 | $0.056995 | $147,166 | $4,554,578 |
| Oct-19 2025 | $0.057476 | $0.055883 | $0.058588 | $0.058421 | $150,627 | $4,685,701 |
| Oct-18 2025 | $0.058092 | $0.058092 | $0.062308 | $0.062308 | $194,742 | $4,735,931 |
| Oct-17 2025 | $0.061947 | $0.060619 | $0.069915 | $0.069408 | $190,947 | $5,050,259 |
| Oct-16 2025 | $0.069214 | $0.067633 | $0.070966 | $0.067665 | $196,671 | $5,642,637 |
| Oct-15 2025 | $0.067566 | $0.066603 | $0.068645 | $0.066894 | $201,907 | $5,508,306 |
| Oct-14 2025 | $0.066314 | $0.066024 | $0.072533 | $0.072381 | $198,613 | $5,406,278 |
| Oct-13 2025 | $0.073249 | $0.070629 | $0.077868 | $0.075477 | $353,333 | $5,971,602 |
| Oct-12 2025 | $0.0732 | $0.061458 | $0.076653 | $0.063442 | $385,258 | $5,967,651 |
| Oct-11 2025 | $0.063385 | $0.06288 | $0.0783 | $0.076864 | $362,683 | $5,167,427 |
| Oct-10 2025 | $0.077836 | $0.077836 | $0.088429 | $0.086728 | $621,243 | $6,345,544 |