Syscoin Historical Data

SYS Page 41
Download
Date Close Price change Market cap Trading volume
Feb 6, 2021 $ 0.112
-7.02%
$ 65.65 million $ 8.03 million
Feb 5, 2021 $ 0.121
+3.60%
$ 70.57 million $ 9.97 million
Feb 4, 2021 $ 0.117
+8.60%
$ 68.12 million $ 10.27 million
Feb 3, 2021 $ 0.107
+6.19%
$ 62.75 million $ 8.77 million
Feb 2, 2021 $ 0.101
-0.45%
$ 59.04 million $ 7.86 million
Feb 1, 2021 $ 0.102
-1.64%
$ 59.33 million $ 14.11 million
Jan 30, 2021 $ 0.0949
+3.19%
$ 55.45 million $ 12.14 million
Jan 29, 2021 $ 0.0917
-4.36%
$ 53.57 million $ 8.33 million
Jan 28, 2021 $ 0.096
-0.95%
$ 56.11 million $ 7.03 million
Jan 27, 2021 $ 0.0969
-9.14%
$ 56.62 million $ 6.07 million
Jan 26, 2021 $ 0.107
+18.83%
$ 62.35 million $ 8.31 million
Jan 24, 2021 $ 0.0918
-4.86%
$ 53.65 million $ 4.54 million
Jan 23, 2021 $ 0.0965
+10.03%
$ 56.38 million $ 5.28 million
Jan 22, 2021 $ 0.0876
+1.81%
$ 51.19 million $ 5.48 million
Jan 21, 2021 $ 0.0861
-8.96%
$ 50.29 million $ 5.97 million
Jan 20, 2021 $ 0.0946
+12.33%
$ 55.31 million $ 5.95 million
Jan 19, 2021 $ 0.0844
-8.36%
$ 49.33 million $ 6.18 million
Jan 18, 2021 $ 0.0921
+4.04%
$ 53.82 million $ 6.45 million
Jan 17, 2021 $ 0.0885
+11.64%
$ 51.71 million $ 4.87 million
Jan 16, 2021 $ 0.0794
-6.67%
$ 46.37 million $ 5.01 million
Jan 15, 2021 $ 0.085
+1.36%
$ 49.66 million $ 4.16 million
Jan 14, 2021 $ 0.0838
+7.33%
$ 48.95 million $ 4.35 million
Jan 13, 2021 $ 0.078
-1.37%
$ 45.59 million $ 3.7 million
Jan 12, 2021 $ 0.079
+4.74%
$ 46.19 million $ 7.51 million
Jan 11, 2021 $ 0.0755
-3.92%
$ 44.13 million $ 4.14 million
Jan 10, 2021 $ 0.0786
-4.59%
$ 45.95 million $ 3 million
Jan 9, 2021 $ 0.0825
+9.21%
$ 48.21 million $ 3.18 million
Jan 8, 2021 $ 0.0755
-3.74%
$ 44.15 million $ 3.36 million
Jan 7, 2021 $ 0.0787
+5.94%
$ 45.97 million $ 5.45 million
Jan 6, 2021 $ 0.0742
+8.02%
$ 43.38 million $ 3.04 million
Jan 5, 2021 $ 0.0686
-1.00%
$ 40.09 million $ 2.67 million
Jan 4, 2021 $ 0.0658
+0.04%
$ 38.45 million $ 2.56 million
Jan 3, 2021 $ 0.0657
-0.49%
$ 38.39 million $ 2.58 million
Jan 2, 2021 $ 0.066
+5.72%
$ 38.55 million $ 4.17 million
Jan 1, 2021 $ 0.0623
+3.25%
$ 36.42 million $ 2.15 million
Dec 31, 2020 $ 0.0604
+2.63%
$ 35.29 million $ 2.28 million
Dec 30, 2020 $ 0.0588
+0.38%
$ 34.34 million $ 2.87 million
Dec 29, 2020 $ 0.0577
+0.80%
$ 33.73 million $ 3.94 million
Dec 28, 2020 $ 0.0592
+0.64%
$ 34.57 million $ 2.7 million
Dec 27, 2020 $ 0.0577
+4.08%
$ 33.72 million $ 2.63 million
Dec 26, 2020 $ 0.0546
+2.24%
$ 31.88 million $ 2.31 million
Dec 25, 2020 $ 0.0559
-2.07%
$ 32.7 million $ 3.17 million
Dec 24, 2020 $ 0.0573
+13.58%
$ 33.47 million $ 3.29 million
Dec 23, 2020 $ 0.0508
-17.50%
$ 29.69 million $ 3.85 million
Dec 22, 2020 $ 0.061
+0.80%
$ 35.64 million $ 2.95 million
Dec 21, 2020 $ 0.0614
-3.57%
$ 35.88 million $ 3.34 million
Dec 20, 2020 $ 0.0631
+1.51%
$ 36.89 million $ 1.95 million
Dec 19, 2020 $ 0.0627
+4.65%
$ 36.67 million $ 1.78 million
Dec 18, 2020 $ 0.0601
+0.04%
$ 35.13 million $ 2.73 million
Dec 17, 2020 $ 0.0584
-5.34%
$ 34.16 million $ 3.79 million