Syscoin Historical Data

SYS Page 35
Download
Date Close Price change Market cap Trading volume
Aug 20, 2021 $ 0.264
+10.88%
$ 154.43 million $ 83.81 million
Aug 19, 2021 $ 0.239
+36.40%
$ 139.69 million $ 28.4 million
Aug 18, 2021 $ 0.175
-11.72%
$ 102.42 million $ 6.6 million
Aug 17, 2021 $ 0.199
-2.22%
$ 116.01 million $ 7.46 million
Aug 16, 2021 $ 0.203
-1.35%
$ 118.65 million $ 7.34 million
Aug 15, 2021 $ 0.206
+0.30%
$ 120.27 million $ 8.45 million
Aug 14, 2021 $ 0.205
+0.56%
$ 119.91 million $ 10.32 million
Aug 13, 2021 $ 0.204
+4.18%
$ 119.24 million $ 6.06 million
Aug 12, 2021 $ 0.196
-0.32%
$ 114.53 million $ 4.71 million
Aug 11, 2021 $ 0.196
+7.92%
$ 114.75 million $ 2.17 million
Aug 10, 2021 $ 0.182
+7.01%
$ 106.33 million $ 1.14 million
Aug 8, 2021 $ 0.165
-10.21%
$ 96.14 million $ 1.15 million
Aug 7, 2021 $ 0.183
+6.31%
$ 107.09 million $ 1.59 million
Aug 6, 2021 $ 0.172
+2.64%
$ 100.75 million $ 1.79 million
Aug 5, 2021 $ 0.168
+15.92%
$ 98.16 million $ 1.59 million
Aug 4, 2021 $ 0.139
+1.24%
$ 81.13 million $ 2.55 million
Aug 3, 2021 $ 0.137
+0.16%
$ 80.24 million $ 3.18 million
Aug 2, 2021 $ 0.137
-1.75%
$ 80.13 million $ 3.35 million
Aug 1, 2021 $ 0.139
-1.41%
$ 81.49 million $ 3.67 million
Jul 30, 2021 $ 0.14
+2.05%
$ 82.07 million $ 4.69 million
Jul 29, 2021 $ 0.138
+1.40%
$ 80.4 million $ 4.15 million
Jul 28, 2021 $ 0.136
-2.13%
$ 79.36 million $ 2.77 million
Jul 27, 2021 $ 0.139
+2.00%
$ 81.03 million $ 2.17 million
Jul 26, 2021 $ 0.136
+3.48%
$ 79.62 million $ 5.26 million
Jul 25, 2021 $ 0.132
+2.47%
$ 76.91 million $ 2.83 million
Jul 24, 2021 $ 0.128
+5.49%
$ 75 million $ 3.03 million
Jul 23, 2021 $ 0.122
+0.76%
$ 71.07 million $ 2.51 million
Jul 22, 2021 $ 0.121
+0.42%
$ 70.55 million $ 2.63 million
Jul 21, 2021 $ 0.12
+5.78%
$ 70.25 million $ 2.96 million
Jul 20, 2021 $ 0.114
+7.92%
$ 66.41 million $ 4.07 million
Jul 19, 2021 $ 0.105
-5.31%
$ 61.46 million $ 2.08 million
Jul 18, 2021 $ 0.111
-0.91%
$ 64.96 million $ 2.14 million
Jul 17, 2021 $ 0.112
-7.55%
$ 65.51 million $ 2.46 million
Jul 16, 2021 $ 0.121
-6.66%
$ 70.93 million $ 2.99 million
Jul 15, 2021 $ 0.13
+11.72%
$ 76.01 million $ 4.78 million
Jul 14, 2021 $ 0.117
-10.22%
$ 68.1 million $ 2.95 million
Jul 13, 2021 $ 0.13
+0.42%
$ 75.77 million $ 2.78 million
Jul 12, 2021 $ 0.129
-7.27%
$ 75.48 million $ 4.32 million
Jul 11, 2021 $ 0.139
+14.74%
$ 80.97 million $ 5.19 million
Jul 10, 2021 $ 0.121
-0.92%
$ 70.57 million $ 3.01 million
Jul 9, 2021 $ 0.122
+1.80%
$ 71.35 million $ 3.11 million
Jul 8, 2021 $ 0.12
-7.78%
$ 70.07 million $ 3.27 million
Jul 7, 2021 $ 0.13
+5.82%
$ 76 million $ 2.63 million
Jul 6, 2021 $ 0.123
+3.60%
$ 71.83 million $ 2.08 million
Jul 5, 2021 $ 0.119
-10.04%
$ 69.32 million $ 1.39 million
Jul 4, 2021 $ 0.132
+3.17%
$ 77.06 million $ 1.38 million
Jul 3, 2021 $ 0.128
-4.91%
$ 74.65 million $ 5.08 million
Jul 2, 2021 $ 0.134
+27.81%
$ 78.48 million $ 6.92 million
Jul 1, 2021 $ 0.105
-5.93%
$ 61.43 million $ 602,286
Jun 30, 2021 $ 0.112
-2.47%
$ 65.37 million $ 904,339