Syscoin Historical Data

SYS Page 40
Download
Date Close Price change Market cap Trading volume
Mar 28, 2021 $ 0.357
+4.27%
$ 208.65 million $ 15.56 million
Mar 27, 2021 $ 0.342
+18.16%
$ 200.11 million $ 7.72 million
Mar 26, 2021 $ 0.29
+3.55%
$ 169.26 million $ 8.42 million
Mar 25, 2021 $ 0.28
-2.70%
$ 163.52 million $ 17.18 million
Mar 24, 2021 $ 0.288
-0.27%
$ 168.11 million $ 16.05 million
Mar 23, 2021 $ 0.288
-4.37%
$ 168.56 million $ 17.78 million
Mar 22, 2021 $ 0.302
-2.55%
$ 176.3 million $ 27.38 million
Mar 21, 2021 $ 0.31
-2.59%
$ 180.91 million $ 18.9 million
Mar 20, 2021 $ 0.317
+0.77%
$ 185.24 million $ 23.89 million
Mar 19, 2021 $ 0.315
+11.29%
$ 183.82 million $ 11.28 million
Mar 18, 2021 $ 0.283
-2.08%
$ 165.17 million $ 12.99 million
Mar 17, 2021 $ 0.289
+8.83%
$ 168.62 million $ 16.49 million
Mar 16, 2021 $ 0.265
+1.91%
$ 154.94 million $ 23.6 million
Mar 15, 2021 $ 0.261
+3.96%
$ 152.39 million $ 11.89 million
Mar 14, 2021 $ 0.251
-8.85%
$ 146.6 million $ 18.73 million
Mar 13, 2021 $ 0.275
+16.05%
$ 160.84 million $ 20.27 million
Mar 12, 2021 $ 0.237
+7.51%
$ 138.61 million $ 15.94 million
Mar 11, 2021 $ 0.221
+5.93%
$ 128.92 million $ 10.7 million
Mar 10, 2021 $ 0.209
-7.79%
$ 121.93 million $ 10.76 million
Mar 9, 2021 $ 0.226
+16.26%
$ 132.22 million $ 10.71 million
Mar 8, 2021 $ 0.195
-2.01%
$ 113.73 million $ 10.81 million
Mar 7, 2021 $ 0.199
-0.33%
$ 116.14 million $ 20.11 million
Mar 6, 2021 $ 0.199
+22.06%
$ 116.41 million $ 20.34 million
Mar 5, 2021 $ 0.163
-3.55%
$ 95.37 million $ 7.3 million
Mar 4, 2021 $ 0.169
+7.65%
$ 98.89 million $ 10.49 million
Mar 3, 2021 $ 0.157
+5.27%
$ 91.86 million $ 6.39 million
Mar 2, 2021 $ 0.149
-5.74%
$ 87.26 million $ 5.6 million
Mar 1, 2021 $ 0.158
+4.35%
$ 92.59 million $ 7.6 million
Feb 28, 2021 $ 0.152
+2.94%
$ 88.71 million $ 10.3 million
Feb 27, 2021 $ 0.148
+2.06%
$ 86.23 million $ 11.02 million
Feb 26, 2021 $ 0.144
+3.61%
$ 84.44 million $ 11.7 million
Feb 25, 2021 $ 0.14
-1.50%
$ 81.69 million $ 7.44 million
Feb 24, 2021 $ 0.142
+3.28%
$ 82.89 million $ 6.74 million
Feb 23, 2021 $ 0.137
-19.51%
$ 80.12 million $ 11.51 million
Feb 22, 2021 $ 0.17
-12.03%
$ 99.52 million $ 15.74 million
Feb 21, 2021 $ 0.194
+1.85%
$ 113.11 million $ 14.55 million
Feb 20, 2021 $ 0.19
+6.54%
$ 111.07 million $ 15.25 million
Feb 19, 2021 $ 0.178
+0.71%
$ 104.28 million $ 9.4 million
Feb 18, 2021 $ 0.177
+15.07%
$ 103.57 million $ 11.78 million
Feb 17, 2021 $ 0.154
-0.32%
$ 90.02 million $ 12.4 million
Feb 16, 2021 $ 0.154
+0.62%
$ 90.17 million $ 9.8 million
Feb 15, 2021 $ 0.153
-0.43%
$ 89.67 million $ 12 million
Feb 14, 2021 $ 0.154
-8.65%
$ 90.1 million $ 11.33 million
Feb 13, 2021 $ 0.169
+5.53%
$ 98.92 million $ 16.44 million
Feb 12, 2021 $ 0.16
+16.34%
$ 93.64 million $ 16.94 million
Feb 11, 2021 $ 0.139
+4.61%
$ 81.04 million $ 9.98 million
Feb 10, 2021 $ 0.133
+4.97%
$ 77.53 million $ 12.49 million
Feb 9, 2021 $ 0.126
+4.63%
$ 73.86 million $ 7.58 million
Feb 8, 2021 $ 0.121
+7.85%
$ 70.59 million $ 8.93 million
Feb 7, 2021 $ 0.112
+0.00%
$ 65.44 million $ 6.28 million