Sylo Historical Data - SYLOGBP | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Sylo (Cryptocurrency:SYLOGBP)
Sylo (Cryptocurrency:SYLOGBP) Historical

Sylo (SYLOGBP)

0.0036

-0.000011

( -0.29% )

Updated: 20:02:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0.00082641	29.7913835306	0.00277399	0.00359806	0.00146922	6448918.25847	CX
260	-0.00351337	-49.3882990313	0.00711377	0.00735914	0.00067708	8576046.24004	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714002600	0.00361075	-0.000122	-3.27	0.00374464	0.00376852	0.00357654	0
1713916200	0.00373262	-5.9E-5	-1.56	0.00378598	0.00380628	0.0037147	0
1713829800	0.00379204	0.00011629	3.16	0.00366976	0.00381022	0.00354723	0
1713743400	0.00367575	-7.9E-7	-0.02	0.00367662	0.00372233	0.00364392	0
1713657000	0.00367654	5.0E-5	1.38	0.00361736	0.00370661	0.00358303	0
1713570600	0.00362662	5.0E-5	1.40	0.00356615	0.00368228	0.00338461	0
1713484200	0.00357634	0.0001268	3.68	0.00345492	0.00360338	0.00341446	0
1713397800	0.00344954	-0.00014	-3.90	0.00359019	0.00363071	0.00336733	0
1713311400	0.00358918	2.3E-5	0.64	0.00356538	0.00361865	0.00348027	0
1713225000	0.00356637	-0.000137	-3.70	0.00366976	0.00374988	0.00352225	0
1713138600	0.00370317	1.1E-5	0.30	0.00366976	0.00371737	0.00354723	0
1713052200	0.00369172	-0.000101	-2.66	0.00379281	0.00383841	0.00351182	0
1712965800	0.00379289	-0.000114	-2.92	0.00391507	0.00398095	0.0037199	0
1712879400	0.0039071	-2.9E-5	-0.74	0.00393324	0.0039725	0.00388661	0
1712793000	0.00393584	0.00011777	3.08	0.0038182	0.00396481	0.00375883	0
1712706600	0.00381807	-0.000136	-3.44	0.00395055	0.00395327	0.00377558	0
1712620200	0.00395453	0.00012498	3.26	0.00365604	0.00402772	0.00360326	0
1712533800	0.00382955	2.8E-5	0.74	0.00379722	0.00386715	0.00379643	0
1712447400	0.00380171	4.9E-5	1.31	0.00374255	0.00384106	0.00372981	0
1712361000	0.00375312	-3.5E-5	-0.92	0.00378825	0.00380299	0.00367511	0
1712274600	0.00378805	0.00012851	3.51	0.00365604	0.00382313	0.00360326	0
1712188200	0.00365954	1.3E-5	0.36	0.00364582	0.00371096	0.00360159	0
1712101800	0.0036463	-0.000247	-6.34	0.00388368	0.00388423	0.0036022	0
1712015400	0.00389314	-2.7E-5	-0.69	0.00384381	0.00391999	0.00380771	0
1711929000	0.00391988	6.7E-5	1.74	0.0038559	0.00392067	0.0038559	0
1711842600	0.00385242	-2.1E-5	-0.54	0.00387233	0.00389236	0.00384636	0
1711756200	0.00387297	-5.2E-5	-1.32	0.00392025	0.00392562	0.00383271	0
1711669800	0.00392529	8.6E-5	2.24	0.0038552	0.00395976	0.00381888	0
1711583400	0.00383892	-1.9E-5	-0.49	0.00384999	0.00394054	0.00378519	0
1711497000	0.00385781	1.4E-5	0.36	0.00384381	0.00391999	0.00382825	0
1711410600	0.00384379	0.00010618	2.84	0.00371928	0.00391549	0.00343399	0
1711324200	0.00373761	0.00016242	4.54	0.00357331	0.00375087	0.00355308	0
1711237800	0.00357519	4.6E-5	1.30	0.0035412	0.00366369	0.00350347	0
1711151400	0.00352963	-8.7E-5	-2.41	0.00362323	0.00368766	0.00346868	0
1711065000	0.00361651	-9.9E-5	-2.66	0.00371172	0.00373265	0.00359971	0
1710978600	0.00371527	0.00030665	9.00	0.00341668	0.00372373	0.00334657	0
1710892200	0.00340862	-0.000312	-8.39	0.00371928	0.00373681	0.00340205	0
1710805800	0.00372059	-2.3E-5	-0.61	0.00245752	0.00377286	0.00245752	0
1710719400	0.00374409	0.00015916	4.44	0.00361942	0.00377648	0.00356124	0
1710633000	0.00358493	-0.000245	-6.40	0.00381418	0.00384389	0.00356741	0
1710546600	0.00383	-0.000104	-2.64	0.00245752	0.0038675	0.00245752	0
1710460200	0.00393385	-5.3E-5	-1.33	0.00398854	0.004025	0.00378503	0
1710373800	0.00398732	9.8E-5	2.52	0.00388953	0.00400732	0.00388117	0
1710287400	0.00388962	9.9E-7	0.03	0.00389953	0.003995	0.00378535	0
1710201000	0.00388863	0.00015868	4.25	0.00245752	0.00397325	0.00245752	0
1710114600	0.00372995	4.0E-6	0.11	0.00372636	0.0037914	0.00371042	0
1710028200	0.00372637	6.0E-6	0.16	0.00371494	0.0037387	0.00370408	0
1709941800	0.00371989	5.7E-5	1.56	0.00365801	0.00378	0.00361575	0
1709855400	0.00366281	3.6E-5	0.99	0.00363562	0.00372106	0.00360924	0
1709769000	0.00362683	8.0E-5	2.26	0.0035112	0.00371525	0.00346595	0
1709682600	0.00354643	-0.00019	-5.09	0.0037679	0.00378657	0.00309054	0
1709596200	0.00373621	0.00025594	7.35	0.00245752	0.00377286	0.00245752	0
1709509800	0.00348027	5.1E-5	1.49	0.0034237	0.00349169	0.00340279	0
1709423400	0.00342903	-2.7E-5	-0.78	0.00345206	0.00345206	0.00340512	0
1709337000	0.00345566	5.0E-5	1.47	0.00339134	0.00349155	0.00336898	0
1709250600	0.00340582	1.8E-5	0.53	0.00337281	0.00348782	0.0032571	0
1709164200	0.0033878	0.00025486	8.13	0.00313833	0.003528	0.00312333	0
1709077800	0.00313294	0.00013926	4.65	0.00299972	0.00315889	0.0029452	0
1708991400	0.00299368	0.00013454	4.71	0.00245752	0.00301898	0.00245752	0
1708905000	0.00285914	6.0E-6	0.21	0.00285036	0.00287035	0.002835	0
1708818600	0.0028528	4.3E-5	1.53	0.00280143	0.00285651	0.00279553	0
1708732200	0.00281004	-2.5E-5	-0.88	0.00284257	0.00284785	0.00279192	0
1708645800	0.00283521	-3.9E-5	-1.36	0.00286972	0.00287834	0.0028238	0
1708559400	0.00287456	-2.0E-5	-0.69	0.00290044	0.00290313	0.00281178	0
1708473000	0.00289497	1.7E-5	0.59	0.00288019	0.00292438	0.00282749	0
1708386600	0.00287837	-1.5E-5	-0.52	0.00245752	0.00291022	0.00245752	0
1708300200	0.00289319	1.8E-5	0.63	0.00287106	0.00290707	0.00285104	0
1708213800	0.00287554	-1.7E-5	-0.59	0.0028898	0.00289288	0.00281485	0
1708127400	0.00289262	1.8E-5	0.63	0.0028833	0.00291309	0.00286799	0
1708041000	0.00287504	2.0E-7	0.01	0.00287622	0.0029312	0.00284963	0
1707954600	0.00287484	0.00011442	4.15	0.00275984	0.00290068	0.00273713	0
1707868200	0.00276042	2.0E-6	0.07	0.00275864	0.00277953	0.0026922	0
1707781800	0.00275803	0.00011268	4.26	0.00245752	0.002779	0.00245752	0
1707695400	0.00264535	2.1E-5	0.80	0.00262649	0.00267321	0.00261487	0
1707609000	0.00262422	5.0E-5	1.94	0.00257942	0.00264669	0.00256204	0
1707522600	0.00257385	6.1E-5	2.43	0.0025151	0.00265789	0.00251134	0
1707436200	0.00251308	6.1E-5	2.49	0.00245752	0.00252565	0.00245752	0
1707349800	0.00245211	5.7E-5	2.38	0.00239384	0.00245406	0.00237546	0
1707263400	0.00239478	1.3E-5	0.55	0.00238149	0.00241059	0.00237419	0
1707177000	0.00238205	2.1E-5	0.89	0.00242147	0.00248093	0.00236322	0
1707090600	0.00236067	-1.9E-5	-0.80	0.00238078	0.0023876	0.00234429	0
1707004200	0.00237982	-1.1E-5	-0.46	0.00239783	0.00239783	0.00237403	0
1706917800	0.00239036	2.6E-5	1.10	0.00236869	0.00239849	0.00235027	0
1706831400	0.0023642	1.3E-5	0.55	0.00234976	0.00237093	0.00231283	0
1706745000	0.00235107	-1.0E-5	-0.42	0.0023686	0.00240288	0.00233611	0
1706658600	0.00236147	-2.3E-5	-0.96	0.00237706	0.00241598	0.00236147	0
1706572200	0.00238427	6.6E-5	2.85	0.00242147	0.00248093	0.0023105	0
1706485800	0.00231836	-7.0E-6	-0.30	0.00232418	0.00235809	0.0023011	0
1706399400	0.00232494	1.7E-5	0.74	0.00230804	0.00232817	0.00228338	0
1706313000	0.00230767	0.00010924	4.97	0.00220007	0.00232627	0.00219593	0
1706226600	0.00219843	-1.2E-5	-0.54	0.00220643	0.0022161	0.00217853	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions