Syscoin Historical Data

SYS Page 49
Download
Date Close Price change Market cap Trading volume
Jan 1, 2020 $ 0.0219
+9.05%
$ 12.59 million $ 1.47 million
Dec 31, 2019 $ 0.0201
+0.32%
$ 11.52 million $ 362,366
Dec 30, 2019 $ 0.02
-4.12%
$ 11.48 million $ 371,351
Dec 29, 2019 $ 0.0209
+1.29%
$ 11.97 million $ 345,790
Dec 28, 2019 $ 0.0206
+2.02%
$ 11.82 million $ 191,392
Dec 27, 2019 $ 0.0202
+2.09%
$ 11.59 million $ 167,437
Dec 26, 2019 $ 0.0198
-2.22%
$ 11.35 million $ 177,698
Dec 25, 2019 $ 0.0202
-1.98%
$ 11.59 million $ 179,223
Dec 24, 2019 $ 0.0206
+0.78%
$ 11.82 million $ 169,638
Dec 23, 2019 $ 0.0205
-6.97%
$ 11.74 million $ 185,460
Dec 22, 2019 $ 0.022
+2.85%
$ 12.61 million $ 264,155
Dec 21, 2019 $ 0.0214
+0.20%
$ 12.26 million $ 201,059
Dec 20, 2019 $ 0.0214
-1.49%
$ 12.24 million $ 234,708
Dec 19, 2019 $ 0.0217
+1.95%
$ 12.42 million $ 384,344
Dec 18, 2019 $ 0.0213
+13.92%
$ 12.19 million $ 595,361
Dec 17, 2019 $ 0.0187
-8.49%
$ 10.71 million $ 380,706
Dec 16, 2019 $ 0.0204
-8.11%
$ 11.7 million $ 388,714
Dec 15, 2019 $ 0.0222
+1.51%
$ 12.74 million $ 424,285
Dec 14, 2019 $ 0.0219
+3.49%
$ 12.55 million $ 417,657
Dec 13, 2019 $ 0.0212
+0.10%
$ 12.12 million $ 379,437
Dec 12, 2019 $ 0.0212
-3.74%
$ 12.11 million $ 236,355
Dec 11, 2019 $ 0.0219
+5.11%
$ 12.55 million $ 242,898
Dec 10, 2019 $ 0.0209
-10.52%
$ 11.94 million $ 519,563
Dec 9, 2019 $ 0.0233
+2.58%
$ 13.34 million $ 1.53 million
Dec 8, 2019 $ 0.0227
-1.00%
$ 13 million $ 305,926
Dec 7, 2019 $ 0.0229
+2.46%
$ 13.13 million $ 816,734
Dec 6, 2019 $ 0.0224
+1.85%
$ 12.79 million $ 595,772
Dec 5, 2019 $ 0.022
-1.54%
$ 12.59 million $ 370,009
Dec 4, 2019 $ 0.0226
-0.13%
$ 12.9 million $ 411,938
Dec 3, 2019 $ 0.0226
-1.88%
$ 12.91 million $ 500,118
Dec 2, 2019 $ 0.023
-1.19%
$ 13.18 million $ 1.82 million
Dec 1, 2019 $ 0.0235
+5.44%
$ 13.46 million $ 778,959
Nov 30, 2019 $ 0.0224
+0.00%
$ 12.79 million $ 726,766
Nov 29, 2019 $ 0.0226
+1.13%
$ 12.89 million $ 763,032
Nov 28, 2019 $ 0.0223
+2.37%
$ 12.72 million $ 808,930
Nov 27, 2019 $ 0.0218
+1.18%
$ 12.43 million $ 933,697
Nov 26, 2019 $ 0.0215
+4.77%
$ 12.25 million $ 1.45 million
Nov 25, 2019 $ 0.0204
+6.35%
$ 11.66 million $ 1.43 million
Nov 24, 2019 $ 0.0192
-9.48%
$ 10.97 million $ 744,835
Nov 23, 2019 $ 0.0214
+3.59%
$ 12.22 million $ 1.54 million
Nov 22, 2019 $ 0.0206
-7.15%
$ 11.72 million $ 1.28 million
Nov 21, 2019 $ 0.0222
-5.06%
$ 12.64 million $ 1.05 million
Nov 20, 2019 $ 0.0233
-1.93%
$ 13.3 million $ 876,417
Nov 19, 2019 $ 0.0239
-0.27%
$ 13.63 million $ 966,466
Nov 18, 2019 $ 0.0239
-7.34%
$ 13.63 million $ 947,480
Nov 17, 2019 $ 0.0258
-0.16%
$ 14.7 million $ 790,713
Nov 16, 2019 $ 0.0259
-0.49%
$ 14.75 million $ 1.1 million
Nov 15, 2019 $ 0.026
+4.84%
$ 14.8 million $ 2.05 million
Nov 14, 2019 $ 0.0248
-1.70%
$ 14.12 million $ 887,490
Nov 13, 2019 $ 0.0252
-0.10%
$ 14.37 million $ 1.19 million