Syscoin Historical Data

SYS Page 41
Download
Date Close Price change Market cap Trading volume
Oct 19, 2020 $ 0.0428
-4.33%
$ 25.02 million $ 646,986
Oct 18, 2020 $ 0.0448
+1.51%
$ 26.17 million $ 396,204
Oct 17, 2020 $ 0.0441
+1.32%
$ 25.78 million $ 361,106
Oct 16, 2020 $ 0.0435
-5.89%
$ 25.44 million $ 791,368
Oct 15, 2020 $ 0.0463
-4.42%
$ 27.04 million $ 649,947
Oct 14, 2020 $ 0.0484
-3.19%
$ 28.29 million $ 448,610
Oct 13, 2020 $ 0.05
-0.92%
$ 29.22 million $ 743,030
Oct 12, 2020 $ 0.0502
+1.22%
$ 29.33 million $ 1.05 million
Oct 11, 2020 $ 0.0496
-0.55%
$ 28.99 million $ 757,271
Oct 10, 2020 $ 0.0499
+5.93%
$ 29.17 million $ 1.3 million
Oct 9, 2020 $ 0.0471
+4.36%
$ 27.54 million $ 685,470
Oct 8, 2020 $ 0.0451
+0.05%
$ 26.38 million $ 682,371
Oct 7, 2020 $ 0.0451
+1.84%
$ 26.36 million $ 495,263
Oct 6, 2020 $ 0.0443
-8.28%
$ 25.89 million $ 653,434
Oct 5, 2020 $ 0.0483
+2.27%
$ 28.23 million $ 1.22 million
Oct 4, 2020 $ 0.0472
-3.11%
$ 27.6 million $ 660,524
Oct 3, 2020 $ 0.0487
+2.82%
$ 28.47 million $ 435,970
Oct 2, 2020 $ 0.0474
-5.40%
$ 27.7 million $ 689,279
Oct 1, 2020 $ 0.0501
-4.04%
$ 29.26 million $ 781,113
Sep 30, 2020 $ 0.0522
-2.22%
$ 30.48 million $ 578,783
Sep 29, 2020 $ 0.0533
-2.80%
$ 31.15 million $ 841,575
Sep 28, 2020 $ 0.0559
+7.16%
$ 32.66 million $ 1.15 million
Sep 27, 2020 $ 0.0521
-1.02%
$ 30.47 million $ 623,427
Sep 26, 2020 $ 0.0527
+4.43%
$ 30.8 million $ 679,792
Sep 25, 2020 $ 0.0505
+3.97%
$ 29.49 million $ 1.11 million
Sep 24, 2020 $ 0.0487
+4.39%
$ 28.44 million $ 1.05 million
Sep 23, 2020 $ 0.0467
-5.31%
$ 27.28 million $ 1.06 million
Sep 22, 2020 $ 0.0493
+0.19%
$ 28.81 million $ 1.71 million
Sep 21, 2020 $ 0.0492
-8.08%
$ 28.76 million $ 1.32 million
Sep 20, 2020 $ 0.0535
-5.88%
$ 31.27 million $ 923,271
Sep 19, 2020 $ 0.0568
+1.22%
$ 33.22 million $ 1.31 million
Sep 18, 2020 $ 0.0561
-0.97%
$ 32.8 million $ 1.03 million
Sep 17, 2020 $ 0.0567
-8.81%
$ 33.12 million $ 1.22 million
Sep 16, 2020 $ 0.0621
-0.49%
$ 36.32 million $ 1.59 million
Sep 15, 2020 $ 0.0625
-9.70%
$ 36.5 million $ 1.84 million
Sep 14, 2020 $ 0.0691
+3.36%
$ 40.39 million $ 1.41 million
Sep 13, 2020 $ 0.0668
-6.68%
$ 39.07 million $ 1.93 million
Sep 12, 2020 $ 0.0716
-0.09%
$ 41.86 million $ 1.85 million
Sep 11, 2020 $ 0.0717
+2.44%
$ 41.9 million $ 1.89 million
Sep 10, 2020 $ 0.0699
+8.14%
$ 40.88 million $ 2.94 million
Sep 9, 2020 $ 0.0647
+2.92%
$ 37.8 million $ 1.37 million
Sep 8, 2020 $ 0.0628
-2.98%
$ 36.73 million $ 1.53 million
Sep 7, 2020 $ 0.0648
-2.03%
$ 37.85 million $ 893,762
Sep 6, 2020 $ 0.0661
+11.20%
$ 38.64 million $ 1.1 million
Sep 5, 2020 $ 0.0593
-18.84%
$ 34.69 million $ 1.18 million
Sep 4, 2020 $ 0.0732
-0.73%
$ 42.75 million $ 1.41 million
Sep 3, 2020 $ 0.0737
-18.31%
$ 43.07 million $ 1.55 million
Sep 2, 2020 $ 0.0903
-5.36%
$ 52.76 million $ 2.19 million
Sep 1, 2020 $ 0.0954
+4.00%
$ 55.77 million $ 4.05 million
Aug 31, 2020 $ 0.0917
-2.31%
$ 53.62 million $ 3.03 million