Syscoin Historical Data

SYS Page 48
Download
Date Close Price change Market cap Trading volume
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
Feb 14, 2020 $ 0.0366
+4.75%
$ 21.18 million $ 805,838
Feb 13, 2020 $ 0.035
-6.05%
$ 20.21 million $ 1.06 million
Feb 12, 2020 $ 0.0372
+9.94%
$ 21.52 million $ 1.64 million
Feb 11, 2020 $ 0.0339
+2.55%
$ 19.58 million $ 578,762
Feb 10, 2020 $ 0.0331
-1.14%
$ 19.1 million $ 624,618
Feb 9, 2020 $ 0.0334
+1.75%
$ 19.32 million $ 658,329
Feb 8, 2020 $ 0.0329
-3.47%
$ 18.99 million $ 839,139
Feb 7, 2020 $ 0.0341
+0.75%
$ 19.68 million $ 1.42 million
Feb 6, 2020 $ 0.0338
+11.43%
$ 19.53 million $ 4.42 million
Feb 5, 2020 $ 0.0303
+10.18%
$ 17.52 million $ 836,217
Feb 4, 2020 $ 0.0275
+2.42%
$ 15.9 million $ 538,771
Feb 3, 2020 $ 0.0269
-3.77%
$ 15.52 million $ 388,413
Feb 2, 2020 $ 0.0279
+7.28%
$ 16.14 million $ 451,942
Feb 1, 2020 $ 0.026
-1.52%
$ 15.04 million $ 252,769
Jan 31, 2020 $ 0.0264
-0.69%
$ 15.27 million $ 251,207
Jan 30, 2020 $ 0.0266
-2.57%
$ 15.34 million $ 357,573
Jan 29, 2020 $ 0.0273
+4.25%
$ 15.75 million $ 1.69 million
Jan 28, 2020 $ 0.0262
+16.69%
$ 15.1 million $ 803,082
Jan 27, 2020 $ 0.0225
+2.90%
$ 12.94 million $ 202,347
Jan 26, 2020 $ 0.0218
-0.06%
$ 12.57 million $ 228,556
Jan 25, 2020 $ 0.0218
+0.71%
$ 12.58 million $ 410,851
Jan 24, 2020 $ 0.0217
+1.55%
$ 12.49 million $ 179,035
Jan 23, 2020 $ 0.0214
-5.34%
$ 12.3 million $ 206,622
Jan 22, 2020 $ 0.0226
+2.37%
$ 12.99 million $ 266,429
Jan 21, 2020 $ 0.022
+0.66%
$ 12.69 million $ 199,068
Jan 20, 2020 $ 0.0219
-3.52%
$ 12.61 million $ 195,023
Jan 19, 2020 $ 0.0227
-1.24%
$ 13.06 million $ 239,825
Jan 18, 2020 $ 0.023
-0.42%
$ 13.23 million $ 320,913
Jan 17, 2020 $ 0.0231
+6.37%
$ 13.29 million $ 1.51 million
Jan 16, 2020 $ 0.0217
+1.31%
$ 12.49 million $ 195,202
Jan 15, 2020 $ 0.0214
+4.43%
$ 12.32 million $ 246,287
Jan 14, 2020 $ 0.0205
+1.22%
$ 11.81 million $ 278,942
Jan 13, 2020 $ 0.0203
-5.39%
$ 11.66 million $ 199,163
Jan 12, 2020 $ 0.0214
+9.86%
$ 12.32 million $ 229,543
Jan 11, 2020 $ 0.0195
-0.87%
$ 11.2 million $ 240,907
Jan 10, 2020 $ 0.0197
+0.19%
$ 11.31 million $ 220,154
Jan 9, 2020 $ 0.0196
-8.48%
$ 11.29 million $ 300,677
Jan 8, 2020 $ 0.0215
-3.18%
$ 12.34 million $ 380,003
Jan 7, 2020 $ 0.0222
+1.23%
$ 12.74 million $ 230,918
Jan 6, 2020 $ 0.0219
+4.12%
$ 12.59 million $ 225,877
Jan 5, 2020 $ 0.021
+0.24%
$ 12.09 million $ 220,824
Jan 4, 2020 $ 0.021
+0.11%
$ 12.06 million $ 221,306
Jan 3, 2020 $ 0.021
+4.15%
$ 12.04 million $ 333,950
Jan 2, 2020 $ 0.0201
-8.18%
$ 11.56 million $ 1.09 million