Syscoin Historical Data

SYS Page 7
Download
Date Close Price change Market cap Trading volume
Jul 6 $ 0.0338
+12.09%
$ -- $ 5.2 million
Jun 29 $ 0.0302
+1.94%
$ -- $ 4.57 million
Jun 22 $ 0.0296
-8.63%
$ -- $ 4.9 million
Jun 15 $ 0.0324
+3.62%
$ -- $ 5.47 million
Jun 8 $ 0.0312
+4.06%
$ -- $ 4.64 million
Jun 1 $ 0.03
+0.74%
$ -- $ 3.92 million
May 25 $ 0.0298
+23.60%
$ -- $ 4.41 million
May 18 $ 0.0241
-0.97%
$ -- $ 3.25 million
May 11 $ 0.0244
+16.66%
$ -- $ 2.57 million
May 4 $ 0.0209
-3.66%
$ -- $ 2.82 million
Apr 27 $ 0.0217
+3.94%
$ 12.65 million $ 2.29 million
Apr 20 $ 0.0208
+7.45%
$ 12.17 million $ 1.86 million
Apr 13 $ 0.0194
+1.41%
$ 11.33 million $ 1.98 million
Apr 6 $ 0.0192
+2.80%
$ 11.18 million $ 1.75 million
Mar 30 $ 0.0186
+10.93%
$ 10.86 million $ 2.77 million
Mar 23 $ 0.0168
+11.39%
$ 9.77 million $ 3.58 million
Mar 16 $ 0.0151
-0.80%
$ 8.77 million $ 1.79 million
Mar 9 $ 0.0152
-38.96%
$ 8.84 million $ 2.11 million
Mar 2 $ 0.0249
-12.12%
$ 14.46 million $ 2.81 million
Feb 24 $ 0.0284
-20.04%
$ 16.46 million $ 4.05 million
Feb 17 $ 0.0355
-17.91%
$ 20.52 million $ 6.53 million
Feb 10 $ 0.0432
+29.30%
$ 25 million $ 16.48 million
Feb 3 $ 0.0334
+19.70%
$ 19.32 million $ 9.1 million
Jan 27 $ 0.0279
+27.97%
$ 16.14 million $ 4.01 million
Jan 20 $ 0.0218
-3.87%
$ 12.57 million $ 1.69 million
Jan 13 $ 0.0227
+5.86%
$ 13.06 million $ 2.99 million
Jan 6 $ 0.0214
+1.83%
$ 12.32 million $ 1.83 million
Dec 30 $ 0.021
+0.64%
$ 12.09 million $ 4.07 million
Dec 23 $ 0.0209
-5.12%
$ 11.98 million $ 1.42 million
Dec 16 $ 0.022
-1.05%
$ 12.61 million $ 2.45 million
Dec 9 $ 0.0222
-2.14%
$ 12.74 million $ 3.75 million
Dec 2 $ 0.0227
-2.57%
$ 13 million $ 4.82 million
Nov 25 $ 0.0235
+22.49%
$ 13.47 million $ 6.89 million
Nov 18 $ 0.0192
-25.43%
$ 10.97 million $ 7.41 million
Nov 11 $ 0.0258
+1.37%
$ 14.71 million $ 8.2 million
Nov 4 $ 0.0255
-3.56%
$ 14.5 million $ 6.63 million
Oct 28 $ 0.0264
+9.74%
$ 15.01 million $ 8.99 million
Oct 21 $ 0.024
+2.19%
$ 13.64 million $ 7.21 million
Oct 14 $ 0.0235
-12.86%
$ 13.34 million $ 5.33 million
Oct 7 $ 0.027
+7.57%
$ 15.28 million $ 13.53 million
Sep 30 $ 0.0251
+1.44%
$ 14.2 million $ 12.27 million
Sep 23 $ 0.0244
-6.87%
$ 13.78 million $ 18.29 million
Sep 16 $ 0.0261
+8.23%
$ 14.72 million $ 17.16 million
Sep 9 $ 0.0241
-3.38%
$ 13.6 million $ 11.77 million
Sep 2 $ 0.0249
-4.28%
$ 14.05 million $ 9.64 million
Aug 26 $ 0.0261
-5.40%
$ 14.67 million $ 7.06 million
Aug 19 $ 0.027
+4.99%
$ 15.15 million $ 4.89 million
Aug 12 $ 0.0257
+1.30%
$ -- $ 6.58 million
Aug 5 $ 0.0252
-20.73%
$ -- $ 3.37 million
Jul 29 $ 0.0318
-12.59%
$ 17.8 million $ 5.09 million