Syscoin Historical Data

SYS Page 36
Download
Date Close Price change Market cap Trading volume
Jun 30, 2021 $ 0.112
-2.47%
$ 65.37 million $ 904,339
Jun 29, 2021 $ 0.114
+2.94%
$ 66.83 million $ 1.16 million
Jun 28, 2021 $ 0.111
+2.27%
$ 64.9 million $ 2.13 million
Jun 27, 2021 $ 0.109
-2.69%
$ 63.59 million $ 1.31 million
Jun 26, 2021 $ 0.112
+1.21%
$ 65.22 million $ 817,797
Jun 25, 2021 $ 0.11
-10.36%
$ 64.46 million $ 787,979
Jun 24, 2021 $ 0.123
+2.20%
$ 71.89 million $ 3.54 million
Jun 23, 2021 $ 0.12
+6.81%
$ 70.36 million $ 3.88 million
Jun 22, 2021 $ 0.113
+3.56%
$ 65.79 million $ 3.93 million
Jun 21, 2021 $ 0.109
-22.12%
$ 63.52 million $ 3.37 million
Jun 20, 2021 $ 0.14
-0.26%
$ 81.6 million $ 3.47 million
Jun 19, 2021 $ 0.14
-0.68%
$ 81.82 million $ 2.53 million
Jun 18, 2021 $ 0.141
-7.94%
$ 82.29 million $ 3.37 million
Jun 17, 2021 $ 0.153
-9.94%
$ 89.37 million $ 2.46 million
Jun 16, 2021 $ 0.17
-1.67%
$ 99.23 million $ 3.28 million
Jun 15, 2021 $ 0.173
-4.71%
$ 100.9 million $ 3 million
Jun 14, 2021 $ 0.181
+14.33%
$ 105.9 million $ 5.69 million
Jun 13, 2021 $ 0.158
+2.63%
$ 92.6 million $ 3.56 million
Jun 12, 2021 $ 0.154
-2.35%
$ 90.27 million $ 2.92 million
Jun 11, 2021 $ 0.158
-11.38%
$ 92.53 million $ 4.29 million
Jun 10, 2021 $ 0.179
-1.59%
$ 104.53 million $ 4.9 million
Jun 9, 2021 $ 0.182
+8.03%
$ 106.26 million $ 7.41 million
Jun 8, 2021 $ 0.168
-12.13%
$ 98.42 million $ 7.05 million
Jun 7, 2021 $ 0.192
-3.41%
$ 111.97 million $ 7.55 million
Jun 6, 2021 $ 0.198
+0.34%
$ 115.78 million $ 4.54 million
Jun 5, 2021 $ 0.197
-0.02%
$ 115.28 million $ 6.21 million
Jun 4, 2021 $ 0.197
-12.80%
$ 115.35 million $ 8.79 million
Jun 3, 2021 $ 0.226
+1.32%
$ 132.27 million $ 7.34 million
Jun 2, 2021 $ 0.223
+0.54%
$ 130.57 million $ 6.87 million
Jun 1, 2021 $ 0.222
+0.27%
$ 130 million $ 11.93 million
May 30, 2021 $ 0.217
+4.93%
$ 126.56 million $ 9.21 million
May 29, 2021 $ 0.206
-9.02%
$ 120.61 million $ 11.31 million
May 28, 2021 $ 0.227
-11.24%
$ 132.53 million $ 14.12 million
May 27, 2021 $ 0.255
+7.91%
$ 149.3 million $ 12.01 million
May 26, 2021 $ 0.237
+13.64%
$ 138.36 million $ 13.92 million
May 25, 2021 $ 0.208
+3.60%
$ 121.75 million $ 17.46 million
May 24, 2021 $ 0.201
+36.67%
$ 117.49 million $ 17.78 million
May 23, 2021 $ 0.147
-17.94%
$ 85.97 million $ 18.44 million
May 22, 2021 $ 0.179
-0.82%
$ 104.79 million $ 15.71 million
May 21, 2021 $ 0.181
-17.59%
$ 105.65 million $ 19.61 million
May 20, 2021 $ 0.219
+4.20%
$ 128.19 million $ 25.95 million
May 19, 2021 $ 0.211
-31.99%
$ 123.04 million $ 39.87 million
May 18, 2021 $ 0.31
+1.91%
$ 180.92 million $ 25 million
May 17, 2021 $ 0.304
-9.28%
$ 177.53 million $ 28.71 million
May 16, 2021 $ 0.335
-10.38%
$ 195.6 million $ 29.72 million
May 15, 2021 $ 0.374
-7.18%
$ 218.29 million $ 33.23 million
May 14, 2021 $ 0.402
+14.07%
$ 235.08 million $ 9.47 million
May 13, 2021 $ 0.353
-10.42%
$ 206.06 million $ 33.24 million
May 12, 2021 $ 0.394
-14.97%
$ 230.44 million $ 34 million
May 11, 2021 $ 0.464
+3.98%
$ 271.01 million $ 32.91 million