Syscoin Historical Data

SYS Page 50
Download
Date Close Price change Market cap Trading volume
Nov 12, 2019 $ 0.0255
+3.79%
$ 14.53 million $ 1.15 million
Nov 11, 2019 $ 0.0246
-3.51%
$ 13.99 million $ 1.02 million
Nov 10, 2019 $ 0.0255
+1.16%
$ 14.5 million $ 1.1 million
Nov 9, 2019 $ 0.0252
+2.03%
$ 14.33 million $ 1.08 million
Nov 8, 2019 $ 0.0248
-5.64%
$ 14.09 million $ 299,448
Nov 7, 2019 $ 0.0262
-1.61%
$ 14.93 million $ 1.05 million
Nov 6, 2019 $ 0.0267
+0.63%
$ 15.18 million $ 1.37 million
Nov 5, 2019 $ 0.0267
-0.64%
$ 15.19 million $ 1.22 million
Nov 4, 2019 $ 0.0269
+2.03%
$ 15.33 million $ 497,582
Nov 3, 2019 $ 0.0264
-1.88%
$ 15.01 million $ 1.09 million
Nov 2, 2019 $ 0.0268
+4.67%
$ 15.25 million $ 1.13 million
Nov 1, 2019 $ 0.0257
+6.40%
$ 14.62 million $ 1.44 million
Oct 31, 2019 $ 0.0242
+1.02%
$ 13.75 million $ 1.28 million
Oct 30, 2019 $ 0.0239
-2.74%
$ 13.59 million $ 414,975
Oct 29, 2019 $ 0.0248
+3.01%
$ 14.09 million $ 1.9 million
Oct 28, 2019 $ 0.0241
+0.35%
$ 13.69 million $ 1.75 million
Oct 27, 2019 $ 0.024
+2.73%
$ 13.64 million $ 1.85 million
Oct 26, 2019 $ 0.0234
+2.40%
$ 13.25 million $ 1.47 million
Oct 25, 2019 $ 0.0232
+6.00%
$ 13.18 million $ 881,253
Oct 24, 2019 $ 0.0219
+0.74%
$ 12.43 million $ 1.17 million
Oct 23, 2019 $ 0.0216
-9.04%
$ 12.26 million $ 844,737
Oct 22, 2019 $ 0.0238
-2.77%
$ 13.47 million $ 614,808
Oct 21, 2019 $ 0.0244
+3.80%
$ 13.84 million $ 389,054
Oct 20, 2019 $ 0.0235
+1.24%
$ 13.34 million $ 383,053
Oct 19, 2019 $ 0.0232
-4.02%
$ 13.18 million $ 248,822
Oct 18, 2019 $ 0.0243
-2.95%
$ 13.75 million $ 968,644
Oct 17, 2019 $ 0.025
+0.07%
$ 14.15 million $ 772,739
Oct 16, 2019 $ 0.0249
-1.47%
$ 14.13 million $ 331,358
Oct 15, 2019 $ 0.0253
-1.31%
$ 14.36 million $ 1.44 million
Oct 14, 2019 $ 0.0257
-5.00%
$ 14.54 million $ 1.18 million
Oct 13, 2019 $ 0.027
+8.40%
$ 15.28 million $ 1.74 million
Oct 12, 2019 $ 0.0249
+1.02%
$ 14.1 million $ 1.63 million
Oct 11, 2019 $ 0.0247
-2.57%
$ 13.97 million $ 1.22 million
Oct 10, 2019 $ 0.0253
-4.56%
$ 14.36 million $ 2.23 million
Oct 9, 2019 $ 0.0264
-2.47%
$ 14.98 million $ 1.07 million
Oct 8, 2019 $ 0.027
+2.33%
$ 15.28 million $ 3.32 million
Oct 7, 2019 $ 0.0263
+4.98%
$ 14.9 million $ 2.33 million
Oct 6, 2019 $ 0.0251
-3.71%
$ 14.2 million $ 1.48 million
Oct 5, 2019 $ 0.0261
+5.64%
$ 14.77 million $ 1.07 million
Oct 4, 2019 $ 0.0249
+2.10%
$ 14.1 million $ 2.01 million
Oct 3, 2019 $ 0.0245
-2.39%
$ 13.85 million $ 1.16 million
Oct 2, 2019 $ 0.025
+5.42%
$ 14.18 million $ 2.56 million
Oct 1, 2019 $ 0.0237
-1.62%
$ 13.44 million $ 1.58 million
Sep 30, 2019 $ 0.0242
-2.16%
$ 13.65 million $ 2.4 million
Sep 29, 2019 $ 0.0244
-3.59%
$ 13.78 million $ 2.48 million
Sep 28, 2019 $ 0.0254
+14.63%
$ 14.33 million $ 1.72 million
Sep 27, 2019 $ 0.0222
+6.47%
$ 12.52 million $ 2.44 million
Sep 26, 2019 $ 0.0208
-4.51%
$ 11.76 million $ 1.5 million
Sep 25, 2019 $ 0.0218
+0.65%
$ 12.28 million $ 4.99 million
Sep 24, 2019 $ 0.0214
-8.95%
$ 12.07 million $ 3.68 million