Syscoin Historical Data

SYS Page 46
Download
Date Close Price change Market cap Trading volume
May 1, 5 PM $ 0.00912
-3.04%
$ 8.05 million $ 773,327
May 1, 4 PM $ 0.0094
+2.31%
$ 8.31 million $ 738,868
May 1, 3 PM $ 0.00919
+1.71%
$ 8.12 million $ 674,064
May 1, 2 PM $ 0.00903
+0.12%
$ 7.98 million $ 667,131
May 1, 1 PM $ 0.00902
+1.44%
$ 7.97 million $ 633,839
May 1, 12 PM $ 0.0089
+0.77%
$ 7.86 million $ 607,597
May 1, 11 AM $ 0.00883
+1.06%
$ 7.8 million $ 619,959
May 1, 10 AM $ 0.00873
-0.62%
$ 7.72 million $ 607,347
May 1, 9 AM $ 0.00879
+1.08%
$ 7.77 million $ 598,651
May 1, 8 AM $ 0.0087
+1.50%
$ 7.69 million $ 596,536
May 1, 7 AM $ 0.00857
-0.03%
$ 7.57 million $ 622,781
May 1, 6 AM $ 0.00857
-0.72%
$ 7.57 million $ 630,859
May 1, 5 AM $ 0.00863
-0.75%
$ 7.63 million $ 616,579
May 1, 4 AM $ 0.0087
+0.47%
$ 7.69 million $ 611,241
May 1, 3 AM $ 0.00866
+0.89%
$ 7.65 million $ 603,866
May 1, 2 AM $ 0.00858
-0.07%
$ 7.58 million $ 589,343
May 1, 1 AM $ 0.00859
+0.05%
$ 7.59 million $ 611,876
May 1, 12 AM $ 0.00858
-0.22%
$ 7.58 million $ 612,885
Apr 30, 11 PM $ 0.0086
+0.72%
$ 7.6 million $ 612,745
Apr 30, 10 PM $ 0.00854
-0.01%
$ 7.55 million $ 605,297
Apr 30, 9 PM $ 0.00854
+0.36%
$ 7.55 million $ 604,877
Apr 30, 8 PM $ 0.00851
-2.02%
$ 7.52 million $ 585,249
Apr 30, 7 PM $ 0.00869
+0.16%
$ 7.67 million $ 563,287
Apr 30, 6 PM $ 0.00867
-0.63%
$ 7.66 million $ 564,013
Apr 30, 5 PM $ 0.00873
-0.71%
$ 7.71 million $ 618,761
Apr 30, 4 PM $ 0.00879
+0.31%
$ 7.77 million $ 617,974
Apr 30, 3 PM $ 0.00876
+0.47%
$ 7.74 million $ 623,994
Apr 30, 2 PM $ 0.00872
-0.61%
$ 7.71 million $ 647,036
Apr 30, 1 PM $ 0.00877
+0.10%
$ 7.75 million $ 626,462
Apr 30, 12 PM $ 0.00877
+1.07%
$ 7.75 million $ 614,742
Apr 30, 11 AM $ 0.00867
-1.29%
$ 7.66 million $ 596,736
Apr 30, 10 AM $ 0.00879
-0.22%
$ 7.76 million $ 576,530
Apr 30, 9 AM $ 0.00881
-0.31%
$ 7.78 million $ 567,240
Apr 30, 8 AM $ 0.00883
-1.34%
$ 7.8 million $ 555,515
Apr 30, 7 AM $ 0.00895
-0.51%
$ 7.91 million $ 536,489
Apr 30, 6 AM $ 0.009
+0.23%
$ 7.95 million $ 524,382
Apr 30, 5 AM $ 0.00898
-0.18%
$ 7.93 million $ 533,863
Apr 30, 4 AM $ 0.00899
-0.61%
$ 7.95 million $ 539,137
Apr 30, 3 AM $ 0.00905
+0.00%
$ 7.99 million $ 553,229
Apr 30, 2 AM $ 0.00905
-0.80%
$ 7.99 million $ 545,636
Apr 30, 1 AM $ 0.00912
-0.05%
$ 8.06 million $ 532,942
Apr 30, 12 AM $ 0.00913
+1.28%
$ 8.06 million $ 529,156
Apr 29, 11 PM $ 0.00901
-0.17%
$ 7.96 million $ 528,005
Apr 29, 10 PM $ 0.00903
+0.14%
$ 7.97 million $ 549,514
Apr 29, 9 PM $ 0.00901
-0.21%
$ 7.96 million $ 549,734
Apr 29, 8 PM $ 0.00903
+1.20%
$ 7.98 million $ 547,723
Apr 29, 7 PM $ 0.00892
-0.75%
$ 7.89 million $ 540,252
Apr 29, 6 PM $ 0.00899
-1.44%
$ 7.94 million $ 544,297
Apr 29, 5 PM $ 0.00912
+0.47%
$ 8.06 million $ 498,028
Apr 29, 4 PM $ 0.00908
-0.71%
$ 8.02 million $ 514,673