Syscoin Historical Data

SYS Page 6
Download
Date Close Price change Market cap Trading volume
Jun 21 $ 0.109
-22.04%
$ -- $ 17.63 million
Jun 14 $ 0.14
-11.90%
$ -- $ 23.79 million
Jun 7 $ 0.158
-20.11%
$ -- $ 37.69 million
May 31 $ 0.198
-10.70%
$ -- $ 45.68 million
May 24 $ 0.217
+47.22%
$ 192.3 million $ 95.81 million
May 17 $ 0.147
-56.07%
$ -- $ 173.29 million
May 10 $ 0.335
-38.83%
$ -- $ 217.57 million
May 3 $ 0.546
-7.18%
$ -- $ 573.07 million
Apr 26 $ 0.589
+108.50%
$ -- $ 390.09 million
Apr 19 $ 0.282
-35.99%
$ -- $ 83.48 million
Apr 12 $ 0.441
-1.20%
$ -- $ 286.59 million
Apr 5 $ 0.446
+25.35%
$ -- $ 307.91 million
Mar 29 $ 0.356
-0.26%
$ -- $ 84.06 million
Mar 22 $ 0.357
+15.33%
$ -- $ 110.1 million
Mar 15 $ 0.31
+23.42%
$ -- $ 119.05 million
Mar 8 $ 0.251
+26.31%
$ -- $ 97.91 million
Mar 1 $ 0.199
+30.89%
$ -- $ 77.83 million
Feb 22 $ 0.152
-21.59%
$ -- $ 74.45 million
Feb 15 $ 0.194
+25.60%
$ -- $ 85.19 million
Feb 8 $ 0.154
+37.64%
$ -- $ 83.69 million
Feb 1 $ 0.112
+8.48%
$ -- $ 65.29 million
Jan 25 $ 0.0949
+5.68%
$ -- $ 41.88 million
Jan 18 $ 0.0918
+3.72%
$ -- $ 39.85 million
Jan 11 $ 0.0885
+12.57%
$ -- $ 33.75 million
Jan 4 $ 0.0786
+19.55%
$ -- $ 23.26 million
Dec 28 $ 0.0657
+11.76%
$ -- $ 20.7 million
Dec 21 $ 0.0577
-9.36%
$ -- $ 21.54 million
Dec 14 $ 0.0631
+1.28%
$ -- $ 19.22 million
Dec 7 $ 0.0634
-9.00%
$ -- $ 21.64 million
Nov 30 $ 0.0692
-28.98%
$ -- $ 30.16 million
Nov 23 $ 0.0974
+24.90%
$ -- $ 42.27 million
Nov 16 $ 0.078
+56.83%
$ -- $ 39.92 million
Nov 9 $ 0.0497
+24.25%
$ -- $ 16.12 million
Nov 2 $ 0.04
+0.86%
$ -- $ 7.02 million
Oct 26 $ 0.0397
-7.00%
$ -- $ 8.74 million
Oct 19 $ 0.0427
-4.67%
$ -- $ 5.34 million
Oct 12 $ 0.0448
-9.71%
$ -- $ 4.44 million
Oct 5 $ 0.0496
+5.03%
$ -- $ 5.8 million
Sep 28 $ 0.0472
-9.45%
$ -- $ 5.14 million
Sep 21 $ 0.0521
-2.63%
$ -- $ 7.54 million
Sep 14 $ 0.0535
-19.99%
$ -- $ 9.33 million
Sep 7 $ 0.0668
+1.12%
$ -- $ 12.42 million
Aug 31 $ 0.0661
-29.59%
$ -- $ 14.5 million
Aug 24 $ 0.0939
+2.81%
$ -- $ 28.31 million
Aug 17 $ 0.0913
-5.83%
$ -- $ 61.96 million
Aug 10 $ 0.097
-12.66%
$ -- $ 35.52 million
Aug 3 $ 0.111
+0.35%
$ -- $ 56.84 million
Jul 27 $ 0.111
+27.91%
$ -- $ 97.63 million
Jul 20 $ 0.0865
+53.85%
$ -- $ 105.96 million
Jul 13 $ 0.0563
+66.60%
$ -- $ 11.7 million