Syscoin Historical Data

SYS Page 51
Download
Date Close Price change Market cap Trading volume
Sep 24, 2019 $ 0.0214
-8.95%
$ 12.07 million $ 3.68 million
Sep 23, 2019 $ 0.0235
-10.39%
$ 13.25 million $ 1.48 million
Sep 22, 2019 $ 0.0261
-2.95%
$ 14.72 million $ 2.83 million
Sep 21, 2019 $ 0.0268
+3.16%
$ 15.13 million $ 4.27 million
Sep 20, 2019 $ 0.0263
-1.24%
$ 14.85 million $ 3.29 million
Sep 19, 2019 $ 0.0266
-2.26%
$ 15.03 million $ 1.77 million
Sep 18, 2019 $ 0.0274
+10.40%
$ 15.44 million $ 2.25 million
Sep 17, 2019 $ 0.0248
+3.26%
$ 13.98 million $ 1.7 million
Sep 16, 2019 $ 0.024
-0.39%
$ 13.54 million $ 1.04 million
Sep 15, 2019 $ 0.0241
-0.10%
$ 13.6 million $ 1.54 million
Sep 14, 2019 $ 0.0241
+2.61%
$ 13.61 million $ 1.37 million
Sep 13, 2019 $ 0.0235
+2.23%
$ 13.25 million $ 1.58 million
Sep 12, 2019 $ 0.023
-3.43%
$ 12.97 million $ 1.49 million
Sep 11, 2019 $ 0.0244
-3.97%
$ 13.77 million $ 2 million
Sep 10, 2019 $ 0.0254
+1.35%
$ 14.31 million $ 2.07 million
Sep 9, 2019 $ 0.0249
-0.06%
$ 14.06 million $ 1.72 million
Sep 8, 2019 $ 0.0249
-3.39%
$ 14.04 million $ 1.17 million
Sep 7, 2019 $ 0.0257
+2.32%
$ 14.49 million $ 1.86 million
Sep 6, 2019 $ 0.0251
-2.38%
$ 14.15 million $ 850,055
Sep 5, 2019 $ 0.0257
+1.69%
$ 14.5 million $ 1.46 million
Sep 4, 2019 $ 0.0252
-1.53%
$ 14.2 million $ 905,794
Sep 3, 2019 $ 0.0256
+1.33%
$ 14.4 million $ 2.26 million
Sep 2, 2019 $ 0.0253
-2.94%
$ 14.23 million $ 1.13 million
Sep 1, 2019 $ 0.0261
+2.22%
$ 14.67 million $ 975,557
Aug 31, 2019 $ 0.0255
-2.82%
$ 14.35 million $ 959,104
Aug 30, 2019 $ 0.0263
+1.31%
$ 14.8 million $ 996,482
Aug 29, 2019 $ 0.026
+3.60%
$ 14.59 million $ 1.02 million
Aug 28, 2019 $ 0.025
-13.47%
$ 14.07 million $ 920,748
Aug 27, 2019 $ 0.029
+3.26%
$ 16.29 million $ 1.25 million
Aug 26, 2019 $ 0.0279
+1.17%
$ 15.64 million $ 935,949
Aug 25, 2019 $ 0.027
-4.62%
$ 15.14 million $ 1.06 million
Aug 24, 2019 $ 0.0282
+9.75%
$ 15.85 million $ 1.1 million
Aug 23, 2019 $ 0.0258
-3.61%
$ 14.45 million $ 398,404
Aug 22, 2019 $ 0.0266
+5.46%
$ 14.89 million $ 680,973
Aug 21, 2019 $ 0.0252
-5.09%
$ 14.14 million $ 488,792
Aug 20, 2019 $ 0.0265
+1.69%
$ 14.84 million $ 570,091
Aug 19, 2019 $ 0.0259
+0.83%
$ 14.52 million $ 580,102
Aug 18, 2019 $ 0.0257
-0.65%
$ 14.4 million $ 781,560
Aug 17, 2019 $ 0.0259
-8.30%
$ 14.5 million $ 1.28 million
Aug 16, 2019 $ 0.0281
+20.30%
$ 15.72 million $ 2.04 million
Aug 15, 2019 $ 0.0232
-0.92%
$ 12.97 million $ 461,814
Aug 14, 2019 $ 0.0234
-9.20%
$ 13.1 million $ 955,263
Aug 13, 2019 $ 0.0255
-3.80%
$ 14.3 million $ 586,306
Aug 12, 2019 $ 0.0264
+3.99%
$ 14.78 million $ 473,459
Aug 11, 2019 $ 0.0252
-3.40%
$ 14.11 million $ 459,507
Aug 10, 2019 $ 0.0261
+3.79%
$ 14.63 million $ 778,252
Aug 9, 2019 $ 0.0255
+4.80%
$ 14.28 million $ 446,847
Aug 8, 2019 $ 0.0243
-7.56%
$ 13.6 million $ 480,272
Aug 7, 2019 $ 0.0263
-5.38%
$ 14.72 million $ 470,655
Aug 6, 2019 $ 0.0277
-3.90%
$ 15.53 million $ 345,817