Australia markets closed

Silo Finance USD (SILO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.082662+0.008485 (+11.44%)
As of 11:35AM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.0784080.0846010.0784080.0826620.082662390,984
05 May 20240.0745700.0791650.0736450.0779680.077968130,648
04 May 20240.0734240.0753890.0733460.0746350.07463549,540
03 May 20240.0655120.0737200.0655090.0734410.073441353,538
02 May 20240.0712600.0712600.0634190.0656250.065625182,499
01 May 20240.0720430.0724700.0694290.0712600.07126046,639
30 Apr 20240.0770590.0775090.0715220.0720430.07204327,973
29 Apr 20240.0791490.0791490.0759760.0770590.07705941,235
28 Apr 20240.0776310.0795130.0775770.0791490.07914952,586
27 Apr 20240.0748700.0776610.0719900.0776310.07763112,252
26 Apr 20240.0757980.0757980.0745450.0748700.07487012,574
25 Apr 20240.0771620.0779660.0753770.0757980.07579845,810
24 Apr 20240.0791460.0801820.0771740.0773280.07732826,633
23 Apr 20240.0814710.0820780.0788570.0791110.07911162,740
22 Apr 20240.0834460.0849680.0808510.0814710.08147137,009
21 Apr 20240.0840810.0848290.0832900.0835490.08354916,614
20 Apr 20240.0829880.0842250.0821060.0839670.08396732,730
19 Apr 20240.0829550.0841240.0782160.0829150.08291568,492
18 Apr 20240.0812220.0840580.0801680.0829560.08295648,326
17 Apr 20240.0843640.0843640.0794670.0812820.08128227,241
16 Apr 20240.0860420.0860420.0826090.0844560.08445640,576
15 Apr 20240.0940510.0955510.0788900.0860500.086050486,265
14 Apr 20240.0941240.0945100.0915990.0930070.09300762,800
13 Apr 20240.0972730.0984970.0878350.0941240.094124137,396
12 Apr 20240.1024450.1047460.0957180.0967550.096755243,352
11 Apr 20240.1050490.1057100.1013950.1024450.10244562,239
10 Apr 20240.1015030.1062260.1006190.1050490.10504988,379
09 Apr 20240.1105450.1105450.1016770.1020760.10207686,946
08 Apr 20240.0982470.1107840.0978740.1104430.110443204,858
07 Apr 20240.1001780.1018760.0918350.0982470.098247272,593
06 Apr 20240.0977070.1002640.0976990.1001780.10017829,430
05 Apr 20240.0994650.0994650.0926110.0977920.09779234,650
04 Apr 20240.1009710.1010490.0970760.0994650.09946577,677
03 Apr 20240.0993870.1021400.0990360.1009710.10097127,910
02 Apr 20240.1065540.1066100.0987000.0993870.09938765,879
01 Apr 20240.1110220.1116330.1047210.1065540.10655457,479
31 Mar 20240.1088830.1116990.1081300.1110220.11102268,734
30 Mar 20240.1086360.1102020.1083510.1088830.10888324,984
29 Mar 20240.1072220.1105090.1071480.1083090.10830981,405
28 Mar 20240.0979530.1072220.0974070.1072220.107222185,017
27 Mar 20240.0958670.1035350.0958610.0979530.097953350,500
26 Mar 20240.0882760.0965490.0876830.0958940.095894337,025
25 Mar 20240.0786550.0897800.0783300.0882760.088276160,756
24 Mar 20240.0760310.0786550.0742090.0786550.07865547,139
23 Mar 20240.0675590.0762820.0672700.0760310.076031194,303
22 Mar 20240.0680930.0701220.0670120.0675590.06755932,219
21 Mar 20240.0697220.0703340.0677480.0680930.06809340,759
20 Mar 20240.0636610.0697220.0616770.0697220.06972235,379
19 Mar 20240.0667790.0678560.0612020.0636610.063661104,444
18 Mar 20240.0736610.0736610.0651430.0666410.066641107,340
17 Mar 20240.0726650.0743080.0707890.0739660.07396661,361
16 Mar 20240.0752860.0758330.0723550.0726650.07266525,624
15 Mar 20240.0776370.0782940.0722480.0752860.07528670,746
14 Mar 20240.0816730.0822900.0771390.0776370.07763773,929
13 Mar 20240.0869230.0877890.0815850.0816730.08167388,318
12 Mar 20240.0845210.0869210.0806820.0869170.08691716,504
11 Mar 20240.0776510.0845220.0776510.0845210.084521126,435
10 Mar 20240.0806410.0829520.0775820.0776510.07765153,426
09 Mar 20240.0812720.0813430.0804050.0806410.08064118,800
08 Mar 20240.0761900.0822860.0761730.0812720.08127297,149
07 Mar 20240.0756240.0785420.0751990.0761900.07619051,163
06 Mar 20240.0666860.0771490.0666860.0756240.075624206,712
05 Mar 20240.0758270.0764770.0655900.0666860.066686172,872
04 Mar 20240.0756010.0761010.0733190.0758270.07582786,426
03 Mar 20240.0754950.0765570.0750720.0756010.07560155,145
02 Mar 20240.0709410.0784750.0699740.0754950.075495306,621
01 Mar 20240.0637790.0705190.0637790.0705020.070502247,333
29 Feb 20240.0530450.0638350.0530450.0637790.063779288,565
28 Feb 20240.0498330.0550540.0487000.0530450.053045125,092
27 Feb 20240.0498310.0520590.0487520.0498330.049833137,398
26 Feb 20240.0498210.0507080.0482990.0498310.04983143,869
25 Feb 20240.0479450.0498390.0477890.0498210.04982118,060
24 Feb 20240.0479060.0479450.0473820.0479450.04794534,912
23 Feb 20240.0477040.0487840.0477040.0479060.04790617,890
22 Feb 20240.0467800.0480510.0457260.0477040.04770471,732
21 Feb 20240.0515090.0517060.0445250.0467800.046780275,227
20 Feb 20240.0525920.0525990.0505400.0515090.05150937,291
19 Feb 20240.0511210.0526360.0501660.0525890.05258989,375
18 Feb 20240.0505760.0514730.0499270.0511210.05112185,339
17 Feb 20240.0504280.0505890.0503780.0505760.05057622,141
16 Feb 20240.0506430.0510030.0498770.0504280.05042871,025
15 Feb 20240.0499670.0517990.0499670.0515270.05152747,409
14 Feb 20240.0477160.0515090.0471650.0499670.04996767,895
13 Feb 20240.0470910.0484300.0470910.0477160.04771656,731
12 Feb 20240.0467730.0470910.0456220.0470910.04709157,647
11 Feb 20240.0467290.0475280.0462220.0467730.04677376,875
10 Feb 20240.0510620.0510620.0463640.0467290.04672999,576
09 Feb 20240.0497070.0511470.0494660.0510620.05106257,193
08 Feb 20240.0489880.0497070.0489880.0497070.04970712,344
07 Feb 20240.0486840.0494420.0482720.0489880.04898820,068
06 Feb 20240.0460430.0489270.0460430.0486840.04868432,029
05 Feb 20240.0517980.0526870.0357290.0460430.046043484,151
04 Feb 20240.0517140.0543340.0516530.0517980.05179815,408
03 Feb 20240.0521450.0525380.0517140.0517140.05171429,365
02 Feb 20240.0514670.0523650.0513270.0521450.05214564,841
01 Feb 20240.0508420.0514740.0496090.0514670.05146721,108
31 Jan 20240.0533700.0550280.0507860.0508420.05084234,289
30 Jan 20240.0515350.0573020.0507800.0533700.05337097,070
29 Jan 20240.0499430.0515460.0495520.0515350.05153535,932
28 Jan 20240.0525450.0533000.0498940.0499430.04994365,521
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...