Syscoin Historical Data

SYS Page 40
Download
Date Close Price change Market cap Trading volume
Dec 8, 2020 $ 0.063
-9.95%
$ 36.8 million $ 2.57 million
Dec 7, 2020 $ 0.0699
+0.25%
$ 40.85 million $ 2.9 million
Dec 6, 2020 $ 0.0692
-7.11%
$ 40.44 million $ 3.29 million
Dec 5, 2020 $ 0.0742
+9.36%
$ 43.35 million $ 3.81 million
Dec 4, 2020 $ 0.0669
-8.03%
$ 39.12 million $ 3.07 million
Dec 3, 2020 $ 0.0747
-5.75%
$ 43.67 million $ 4.5 million
Dec 2, 2020 $ 0.08
-8.91%
$ 46.75 million $ 6.64 million
Dec 1, 2020 $ 0.0865
-9.19%
$ 50.54 million $ 5.01 million
Nov 30, 2020 $ 0.101
+3.60%
$ 58.99 million $ 3.82 million
Nov 29, 2020 $ 0.0974
+4.15%
$ 56.91 million $ 3.69 million
Nov 28, 2020 $ 0.0935
+12.37%
$ 54.64 million $ 8.62 million
Nov 27, 2020 $ 0.0831
+7.56%
$ 48.56 million $ 5.98 million
Nov 26, 2020 $ 0.0772
-14.32%
$ 45.11 million $ 7.01 million
Nov 25, 2020 $ 0.0901
+1.20%
$ 52.68 million $ 9.65 million
Nov 24, 2020 $ 0.0891
+14.25%
$ 52.05 million $ 5.04 million
Nov 23, 2020 $ 0.0779
-0.07%
$ 45.54 million $ 2.29 million
Nov 22, 2020 $ 0.078
-7.91%
$ 45.57 million $ 3.1 million
Nov 21, 2020 $ 0.0847
-0.25%
$ 49.48 million $ 3.91 million
Nov 20, 2020 $ 0.0848
+21.56%
$ 49.59 million $ 5.55 million
Nov 19, 2020 $ 0.0698
-8.64%
$ 40.79 million $ 6.77 million
Nov 18, 2020 $ 0.0764
+30.00%
$ 44.65 million $ 13.66 million
Nov 17, 2020 $ 0.0588
+11.54%
$ 34.36 million $ 4.87 million
Nov 16, 2020 $ 0.0527
+6.01%
$ 30.8 million $ 2.06 million
Nov 15, 2020 $ 0.0497
-4.41%
$ 29.06 million $ 2.36 million
Nov 14, 2020 $ 0.052
-10.03%
$ 30.4 million $ 1.56 million
Nov 13, 2020 $ 0.0578
-0.21%
$ 33.78 million $ 2.21 million
Nov 12, 2020 $ 0.0579
+32.02%
$ 33.85 million $ 4.08 million
Nov 11, 2020 $ 0.0439
-5.70%
$ 25.64 million $ 2.58 million
Nov 10, 2020 $ 0.0465
+11.97%
$ 27.19 million $ 2.3 million
Nov 9, 2020 $ 0.0416
+3.90%
$ 24.3 million $ 1.03 million
Nov 8, 2020 $ 0.04
+6.41%
$ 23.39 million $ 679,049
Nov 7, 2020 $ 0.0376
-7.61%
$ 21.98 million $ 1.84 million
Nov 6, 2020 $ 0.0407
+5.41%
$ 23.77 million $ 1.63 million
Nov 5, 2020 $ 0.0387
+4.68%
$ 22.62 million $ 803,183
Nov 4, 2020 $ 0.037
-2.93%
$ 21.61 million $ 542,600
Nov 3, 2020 $ 0.0381
-1.34%
$ 22.25 million $ 746,489
Nov 2, 2020 $ 0.0386
-2.76%
$ 22.55 million $ 782,617
Nov 1, 2020 $ 0.0397
+1.32%
$ 23.18 million $ 507,740
Oct 31, 2020 $ 0.0392
-2.25%
$ 22.88 million $ 480,319
Oct 30, 2020 $ 0.04
-1.23%
$ 23.4 million $ 684,643
Oct 29, 2020 $ 0.0407
+1.10%
$ 23.76 million $ 626,401
Oct 28, 2020 $ 0.0402
-6.93%
$ 23.51 million $ 845,005
Oct 27, 2020 $ 0.0433
-5.17%
$ 25.28 million $ 1.56 million
Oct 26, 2020 $ 0.0456
+6.88%
$ 26.64 million $ 4.04 million
Oct 25, 2020 $ 0.0427
+2.78%
$ 24.93 million $ 725,361
Oct 24, 2020 $ 0.0415
+0.07%
$ 24.25 million $ 651,424
Oct 23, 2020 $ 0.0415
-1.48%
$ 24.23 million $ 609,671
Oct 22, 2020 $ 0.0421
+2.31%
$ 24.58 million $ 1.11 million
Oct 21, 2020 $ 0.0412
+2.64%
$ 24.05 million $ 911,359
Oct 20, 2020 $ 0.0401
-6.29%
$ 23.44 million $ 685,977