Syscoin Historical Data

SYS Page 45
Download
Date Close Price change Market cap Trading volume
Apr 4, 2020 $ 0.019
+0.46%
$ 11.1 million $ 241,145
Apr 3, 2020 $ 0.0189
+0.95%
$ 11.05 million $ 233,541
Apr 2, 2020 $ 0.0188
+2.02%
$ 10.95 million $ 293,148
Apr 1, 2020 $ 0.0184
-2.47%
$ 10.71 million $ 309,573
Mar 31, 2020 $ 0.0189
+1.25%
$ 10.99 million $ 499,785
Mar 30, 2020 $ 0.0187
+11.25%
$ 10.86 million $ 930,373
Mar 29, 2020 $ 0.0168
-4.11%
$ 9.77 million $ 1.46 million
Mar 28, 2020 $ 0.0175
+3.85%
$ 10.19 million $ 949,529
Mar 27, 2020 $ 0.0169
-5.79%
$ 9.81 million $ 196,072
Mar 26, 2020 $ 0.0179
+1.84%
$ 10.4 million $ 259,620
Mar 25, 2020 $ 0.0176
+1.99%
$ 10.22 million $ 228,397
Mar 24, 2020 $ 0.0172
+3.08%
$ 10.01 million $ 247,231
Mar 23, 2020 $ 0.0167
+10.84%
$ 9.71 million $ 244,287
Mar 22, 2020 $ 0.0151
-12.35%
$ 8.77 million $ 215,511
Mar 21, 2020 $ 0.0172
+4.23%
$ 9.99 million $ 454,343
Mar 20, 2020 $ 0.0165
-2.42%
$ 9.58 million $ 234,503
Mar 19, 2020 $ 0.0169
+15.37%
$ 9.82 million $ 282,656
Mar 18, 2020 $ 0.0146
+5.55%
$ 8.51 million $ 207,985
Mar 17, 2020 $ 0.0139
+5.08%
$ 8.08 million $ 209,965
Mar 16, 2020 $ 0.0132
-13.08%
$ 7.68 million $ 182,739
Mar 15, 2020 $ 0.0152
+2.64%
$ 8.84 million $ 202,852
Mar 14, 2020 $ 0.0148
-5.71%
$ 8.62 million $ 209,760
Mar 13, 2020 $ 0.0157
+21.23%
$ 9.1 million $ 233,605
Mar 12, 2020 $ 0.0129
-46.63%
$ 7.51 million $ 227,801
Mar 11, 2020 $ 0.0242
-2.52%
$ 14.07 million $ 411,202
Mar 10, 2020 $ 0.0248
+4.16%
$ 14.43 million $ 485,796
Mar 9, 2020 $ 0.0238
-4.29%
$ 13.85 million $ 340,519
Mar 8, 2020 $ 0.0249
-13.69%
$ 14.46 million $ 383,263
Mar 7, 2020 $ 0.0289
-6.33%
$ 16.75 million $ 373,621
Mar 6, 2020 $ 0.0308
+1.42%
$ 17.88 million $ 406,840
Mar 5, 2020 $ 0.0304
+1.27%
$ 17.63 million $ 391,554
Mar 4, 2020 $ 0.03
+1.75%
$ 17.4 million $ 428,908
Mar 3, 2020 $ 0.0294
-2.07%
$ 17.08 million $ 382,538
Mar 2, 2020 $ 0.03
+6.01%
$ 17.44 million $ 443,018
Mar 1, 2020 $ 0.0284
+4.33%
$ 16.42 million $ 1.32 million
Feb 29, 2020 $ 0.0272
-2.87%
$ 15.75 million $ 343,534
Feb 28, 2020 $ 0.028
-1.93%
$ 16.22 million $ 393,710
Feb 27, 2020 $ 0.0285
+0.22%
$ 16.5 million $ 441,748
Feb 26, 2020 $ 0.0284
-4.64%
$ 16.46 million $ 721,067
Feb 25, 2020 $ 0.0299
-11.88%
$ 17.29 million $ 413,420
Feb 24, 2020 $ 0.0339
-4.39%
$ 19.62 million $ 425,764
Feb 23, 2020 $ 0.0355
+5.21%
$ 20.52 million $ 456,353
Feb 22, 2020 $ 0.0337
-2.75%
$ 19.5 million $ 428,204
Feb 21, 2020 $ 0.0347
-2.15%
$ 20.05 million $ 608,032
Feb 20, 2020 $ 0.0354
+2.25%
$ 20.49 million $ 623,574
Feb 19, 2020 $ 0.0347
-11.21%
$ 20.06 million $ 1.08 million
Feb 18, 2020 $ 0.039
+3.97%
$ 22.58 million $ 1.19 million
Feb 17, 2020 $ 0.0376
-13.03%
$ 21.72 million $ 2.14 million
Feb 16, 2020 $ 0.0432
+4.33%
$ 25 million $ 8.1 million
Feb 15, 2020 $ 0.0414
+13.06%
$ 23.95 million $ 3.66 million