Syscoin Historical Data

SYS Page 45
Download
Date Close Price change Market cap Trading volume
Jul 19, 2020 $ 0.0563
+20.73%
$ 32.88 million $ 3.88 million
Jul 18, 2020 $ 0.0466
+18.31%
$ 27.24 million $ 2.65 million
Jul 17, 2020 $ 0.0393
+18.44%
$ 22.99 million $ 1.61 million
Jul 16, 2020 $ 0.0332
+3.13%
$ 19.42 million $ 1.51 million
Jul 15, 2020 $ 0.0322
-1.54%
$ 18.84 million $ 713,547
Jul 14, 2020 $ 0.0328
+0.71%
$ 19.15 million $ 676,198
Jul 13, 2020 $ 0.0325
-3.67%
$ 19.01 million $ 660,830
Jul 12, 2020 $ 0.0338
+0.81%
$ 19.74 million $ 653,008
Jul 11, 2020 $ 0.0335
+1.99%
$ 19.58 million $ 635,803
Jul 10, 2020 $ 0.0328
-1.54%
$ 19.19 million $ 700,068
Jul 9, 2020 $ 0.0334
+1.87%
$ 19.5 million $ 813,663
Jul 8, 2020 $ 0.0327
+1.23%
$ 19.14 million $ 663,660
Jul 7, 2020 $ 0.0323
+2.51%
$ 18.9 million $ 840,996
Jul 6, 2020 $ 0.0315
+4.69%
$ 18.43 million $ 893,644
Jul 5, 2020 $ 0.0302
+6.03%
$ 17.63 million $ 811,288
Jul 4, 2020 $ 0.0285
-0.69%
$ 16.63 million $ 607,155
Jul 3, 2020 $ 0.0287
+1.44%
$ 16.75 million $ 639,342
Jul 2, 2020 $ 0.0283
-4.46%
$ 16.51 million $ 610,833
Jul 1, 2020 $ 0.0296
+1.45%
$ 17.28 million $ 657,287
Jun 30, 2020 $ 0.0292
-0.71%
$ 17.05 million $ 610,967
Jun 29, 2020 $ 0.0294
-0.73%
$ 17.17 million $ 635,428
Jun 28, 2020 $ 0.0296
+5.21%
$ 17.29 million $ 641,485
Jun 27, 2020 $ 0.0281
-5.55%
$ 16.43 million $ 600,813
Jun 26, 2020 $ 0.0298
-3.47%
$ 17.39 million $ 700,610
Jun 25, 2020 $ 0.0308
+0.30%
$ 18.02 million $ 882,056
Jun 24, 2020 $ 0.0307
-8.75%
$ 17.96 million $ 681,881
Jun 23, 2020 $ 0.0337
+3.07%
$ 19.67 million $ 747,445
Jun 22, 2020 $ 0.0327
+0.86%
$ 19.08 million $ 645,398
Jun 21, 2020 $ 0.0324
-5.63%
$ 18.92 million $ 632,028
Jun 20, 2020 $ 0.0343
+0.79%
$ 20.05 million $ 596,500
Jun 19, 2020 $ 0.034
-0.64%
$ 19.89 million $ 655,480
Jun 18, 2020 $ 0.0343
+1.26%
$ 20.02 million $ 991,946
Jun 17, 2020 $ 0.0338
+3.95%
$ 19.77 million $ 1.3 million
Jun 16, 2020 $ 0.0325
+5.56%
$ 19.02 million $ 697,676
Jun 15, 2020 $ 0.0308
-1.30%
$ 18.02 million $ 598,421
Jun 14, 2020 $ 0.0312
+0.22%
$ 18.26 million $ 776,225
Jun 13, 2020 $ 0.0312
+2.97%
$ 18.22 million $ 574,229
Jun 12, 2020 $ 0.0303
+7.50%
$ 17.69 million $ 517,550
Jun 11, 2020 $ 0.0282
-12.26%
$ 16.46 million $ 628,699
Jun 10, 2020 $ 0.0321
-1.25%
$ 18.76 million $ 974,568
Jun 9, 2020 $ 0.0325
+7.91%
$ 19.02 million $ 653,450
Jun 8, 2020 $ 0.0301
+0.31%
$ 17.6 million $ 519,918
Jun 7, 2020 $ 0.03
-3.15%
$ 17.54 million $ 557,953
Jun 6, 2020 $ 0.031
+0.49%
$ 18.11 million $ 511,274
Jun 5, 2020 $ 0.0308
-0.53%
$ 18.03 million $ 552,399
Jun 4, 2020 $ 0.031
+5.14%
$ 18.13 million $ 677,564
Jun 3, 2020 $ 0.0295
+2.00%
$ 17.25 million $ 524,146
Jun 2, 2020 $ 0.0289
-4.75%
$ 16.9 million $ 513,139
Jun 1, 2020 $ 0.0304
+1.93%
$ 17.75 million $ 582,240
May 31, 2020 $ 0.0298
+6.81%
$ 17.41 million $ 713,415