Syscoin Historical Data

SYS Page 98
Download
Date Close Price change Market cap Trading volume
Oct 4, 7 PM $ 0.0368
+0.40%
$ 30.64 million $ 844,304
Oct 4, 6 PM $ 0.0366
-0.08%
$ 30.53 million $ 896,737
Oct 4, 5 PM $ 0.0366
-0.16%
$ 30.54 million $ 927,707
Oct 4, 4 PM $ 0.0367
-0.02%
$ 30.59 million $ 1.07 million
Oct 4, 3 PM $ 0.0367
-0.80%
$ 30.6 million $ 1.19 million
Oct 4, 2 PM $ 0.037
-0.76%
$ 30.85 million $ 1.26 million
Oct 4, 1 PM $ 0.0373
+0.95%
$ 31.08 million $ 1.37 million
Oct 4, 12 PM $ 0.0369
-0.12%
$ 30.79 million $ 1.41 million
Oct 4, 11 AM $ 0.037
+0.13%
$ 30.82 million $ 1.41 million
Oct 4, 10 AM $ 0.0369
-0.43%
$ 30.78 million $ 1.41 million
Oct 4, 9 AM $ 0.0371
-0.35%
$ 30.91 million $ 1.39 million
Oct 4, 8 AM $ 0.0372
-0.78%
$ 31.03 million $ 1.39 million
Oct 4, 7 AM $ 0.0375
-0.58%
$ 31.26 million $ 1.44 million
Oct 4, 6 AM $ 0.0377
+0.13%
$ 31.45 million $ 1.45 million
Oct 4, 5 AM $ 0.0376
+0.49%
$ 31.39 million $ 1.47 million
Oct 4, 4 AM $ 0.0375
-0.03%
$ 31.24 million $ 1.48 million
Oct 4, 3 AM $ 0.0375
-0.34%
$ 31.24 million $ 1.5 million
Oct 4, 2 AM $ 0.0376
-0.27%
$ 31.35 million $ 1.53 million
Oct 4, 1 AM $ 0.0377
-0.92%
$ 31.43 million $ 1.53 million
Oct 4, 12 AM $ 0.0381
+0.09%
$ 31.72 million $ 1.57 million
Oct 3, 11 PM $ 0.038
-0.27%
$ 31.7 million $ 1.6 million
Oct 3, 10 PM $ 0.0381
+0.14%
$ 31.78 million $ 1.63 million
Oct 3, 9 PM $ 0.0381
+0.04%
$ 31.74 million $ 1.61 million
Oct 3, 8 PM $ 0.0381
-0.21%
$ 31.73 million $ 1.62 million
Oct 3, 7 PM $ 0.0381
+0.33%
$ 31.79 million $ 1.61 million
Oct 3, 6 PM $ 0.038
+1.24%
$ 31.69 million $ 1.6 million
Oct 3, 5 PM $ 0.0376
-1.57%
$ 31.34 million $ 1.65 million
Oct 3, 4 PM $ 0.0382
+0.43%
$ 31.87 million $ 1.61 million
Oct 3, 3 PM $ 0.038
+1.32%
$ 31.66 million $ 1.66 million
Oct 3, 2 PM $ 0.0375
+0.69%
$ 31.26 million $ 1.72 million
Oct 3, 1 PM $ 0.0372
-0.12%
$ 31.06 million $ 1.67 million
Oct 3, 12 PM $ 0.0373
-0.09%
$ 31.1 million $ 1.69 million
Oct 3, 11 AM $ 0.0373
-0.27%
$ 31.11 million $ 1.83 million
Oct 3, 10 AM $ 0.0374
-0.04%
$ 31.19 million $ 1.85 million
Oct 3, 9 AM $ 0.0374
+0.10%
$ 31.21 million $ 1.87 million
Oct 3, 8 AM $ 0.0374
+0.24%
$ 31.18 million $ 1.96 million
Oct 3, 7 AM $ 0.0373
-0.24%
$ 31.09 million $ 1.95 million
Oct 3, 6 AM $ 0.0374
-0.38%
$ 31.16 million $ 1.97 million
Oct 3, 5 AM $ 0.0375
-0.37%
$ 31.3 million $ 1.97 million
Oct 3, 4 AM $ 0.0377
+0.61%
$ 31.41 million $ 1.97 million
Oct 3, 3 AM $ 0.0374
-0.05%
$ 31.19 million $ 2.04 million
Oct 3, 2 AM $ 0.0375
+0.54%
$ 31.23 million $ 2.08 million
Oct 3, 1 AM $ 0.0373
-0.28%
$ 31.07 million $ 2.14 million
Oct 3, 12 AM $ 0.0374
-1.24%
$ 31.15 million $ 2.22 million
Oct 2, 11 PM $ 0.0378
+0.41%
$ 31.55 million $ 2.35 million
Oct 2, 10 PM $ 0.0377
-0.18%
$ 31.42 million $ 2.64 million
Oct 2, 9 PM $ 0.0378
+0.32%
$ 31.47 million $ 2.84 million
Oct 2, 8 PM $ 0.0376
-0.91%
$ 31.37 million $ 2.9 million
Oct 2, 7 PM $ 0.038
+0.21%
$ 31.66 million $ 2.95 million
Oct 2, 6 PM $ 0.0379
+1.13%
$ 31.6 million $ 3.11 million