Syscoin Historical Data

SYS Page 46
Download
Date Close Price change Market cap Trading volume
May 30, 2020 $ 0.0279
+0.70%
$ 16.3 million $ 537,505
May 29, 2020 $ 0.0277
+4.81%
$ 16.19 million $ 461,695
May 28, 2020 $ 0.0264
+1.33%
$ 15.44 million $ 534,344
May 27, 2020 $ 0.0261
-5.40%
$ 15.23 million $ 571,041
May 26, 2020 $ 0.0276
+0.26%
$ 16.1 million $ 823,121
May 25, 2020 $ 0.0275
+14.04%
$ 16.06 million $ 768,968
May 24, 2020 $ 0.0241
-8.24%
$ 14.1 million $ 449,229
May 23, 2020 $ 0.0263
-1.54%
$ 15.35 million $ 464,721
May 22, 2020 $ 0.0267
+6.03%
$ 15.59 million $ 643,855
May 21, 2020 $ 0.0252
-0.30%
$ 14.71 million $ 545,727
May 20, 2020 $ 0.0252
-0.84%
$ 14.76 million $ 345,451
May 19, 2020 $ 0.0254
+4.71%
$ 14.82 million $ 409,694
May 18, 2020 $ 0.0242
-0.51%
$ 14.16 million $ 390,327
May 17, 2020 $ 0.0244
+5.08%
$ 14.23 million $ 565,537
May 16, 2020 $ 0.0232
+3.11%
$ 13.54 million $ 337,742
May 15, 2020 $ 0.0225
-2.44%
$ 13.13 million $ 320,392
May 14, 2020 $ 0.0231
+0.64%
$ 13.49 million $ 351,267
May 13, 2020 $ 0.023
+2.67%
$ 13.43 million $ 323,833
May 12, 2020 $ 0.0224
+5.25%
$ 13.07 million $ 337,205
May 11, 2020 $ 0.0213
+2.03%
$ 12.45 million $ 330,853
May 10, 2020 $ 0.0209
-9.52%
$ 12.19 million $ 309,204
May 9, 2020 $ 0.0231
-1.50%
$ 13.48 million $ 342,732
May 8, 2020 $ 0.0234
+4.70%
$ 13.68 million $ 395,785
May 7, 2020 $ 0.0224
-0.47%
$ 13.07 million $ 410,265
May 6, 2020 $ 0.0225
-3.65%
$ 13.13 million $ 435,552
May 5, 2020 $ 0.0233
+6.93%
$ 13.62 million $ 603,693
May 4, 2020 $ 0.0231
+6.67%
$ 13.5 million $ 323,337
May 3, 2020 $ 0.0217
-1.58%
$ 12.65 million $ 298,885
May 2, 2020 $ 0.0228
+2.48%
$ 13.32 million $ 336,889
May 1, 2020 $ 0.0227
+7.15%
$ 13.29 million $ 342,667
Apr 30, 2020 $ 0.0212
-8.31%
$ 12.39 million $ 276,299
Apr 29, 2020 $ 0.0227
+2.99%
$ 13.25 million $ 396,207
Apr 28, 2020 $ 0.022
+3.41%
$ 12.87 million $ 361,106
Apr 27, 2020 $ 0.0213
+2.23%
$ 12.44 million $ 280,251
Apr 26, 2020 $ 0.0208
+0.74%
$ 12.17 million $ 230,165
Apr 25, 2020 $ 0.0207
+2.88%
$ 12.1 million $ 256,026
Apr 24, 2020 $ 0.0202
+0.48%
$ 11.78 million $ 261,867
Apr 23, 2020 $ 0.0201
+4.22%
$ 11.72 million $ 260,170
Apr 22, 2020 $ 0.0193
+3.34%
$ 11.27 million $ 264,073
Apr 21, 2020 $ 0.0187
+0.62%
$ 10.89 million $ 314,151
Apr 20, 2020 $ 0.0185
-4.34%
$ 10.83 million $ 278,260
Apr 19, 2020 $ 0.0194
-3.47%
$ 11.33 million $ 337,077
Apr 18, 2020 $ 0.0201
+3.59%
$ 11.76 million $ 272,409
Apr 17, 2020 $ 0.0194
-1.16%
$ 11.35 million $ 265,683
Apr 16, 2020 $ 0.0197
+5.42%
$ 11.47 million $ 285,787
Apr 15, 2020 $ 0.0186
-3.92%
$ 10.86 million $ 244,688
Apr 14, 2020 $ 0.0194
+0.03%
$ 11.33 million $ 292,947
Apr 13, 2020 $ 0.0194
+1.57%
$ 11.34 million $ 282,024
Apr 12, 2020 $ 0.0192
+2.14%
$ 11.18 million $ 260,450
Apr 11, 2020 $ 0.0188
+1.77%
$ 10.95 million $ 229,118