SuperSistem Historical Data

SSYS
Download
Date Close Price change Market cap Trading volume
Mar 26, 2022 $ 0.000555
-4.23%
$ 2,039 $ 0
Mar 25, 2022 $ 0.000523
-18.22%
$ 1,921 $ 0
Nov 18, 2021 $ 0.00713
-0.05%
$ 26,197 $ 0.1
Nov 17, 2021 $ 0.00714
+2.47%
$ 26,252 $ 0.1
Jul 15, 2021 $ 0.00636
-0.01%
$ 23,370 $ 0
Jul 14, 2021 $ 0.00636
-2.16%
$ 23,362 $ 0
Jul 9, 2021 $ 0.00851
-7.91%
$ 31,289 $ 0
Jul 8, 2021 $ 0.00924
-1.44%
$ 33,967 $ 0
Jun 15, 2021 $ 0.0138
-5.14%
$ 50,559 $ 0
Jun 14, 2021 $ 0.0145
-6.13%
$ 53,286 $ 0
Jun 10, 2021 $ 0.0147
+11.26%
$ 53,902 $ 0
Jun 9, 2021 $ 0.0132
+2.72%
$ 48,457 $ 0
Jun 1, 2021 $ 0.0139
+1.09%
$ 51,002 $ 0
May 24, 2021 $ 0.0152
+4.94%
$ 55,697 $ 0
May 23, 2021 $ 0.0145
+12.45%
$ 53,326 $ 0
May 14, 2021 $ 0.0233
+5.03%
$ 85,634 $ 0
May 13, 2021 $ 0.0223
-2.93%
$ 81,806 $ 0
May 9, 2021 $ 0.0235
+2.46%
$ 86,366 $ 0.1
May 8, 2021 $ 0.023
-7.53%
$ 84,381 $ 0.1
May 6, 2021 $ 0.0253
-5.22%
$ 93,165 $ 0
May 5, 2021 $ 0.0268
+801.35%
$ 98,430 $ 0.1
May 4, 2021 $ 0.00297
-86.39%
$ 10,909 $ 1
May 3, 2021 $ 0.0218
-1.99%
$ 80,211 $ 0
May 1, 2021 $ 0.0255
-9.14%
$ 93,575 $ 0.1
Apr 30, 2021 $ 0.028
+52.37%
$ 102,813 $ 0.1
Apr 29, 2021 $ 0.0139
-9.45%
$ 51,248 $ 1,673
Apr 28, 2021 $ 0.0154
-4.67%
$ 56,611 $ 15,422
Apr 22, 2021 $ 0.0143
-8.29%
$ 52,569 $ 0
Apr 21, 2021 $ 0.0155
+14.06%
$ 57,067 $ 0
Apr 20, 2021 $ 0.0165
+47.14%
$ 60,500 $ 0
Apr 19, 2021 $ 0.0112
-15.83%
$ 41,114 $ 0
Apr 18, 2021 $ 0.0107
-22.72%
$ 39,368 $ 2,142
Apr 17, 2021 $ 0.0138
+5.71%
$ 50,887 $ 2,769
Apr 10, 2021 $ 0.0149
-8.41%
$ 54,901 $ 0
Apr 9, 2021 $ 0.0165
+1.00%
$ 60,494 $ 0
Apr 6, 2021 $ 0.0143
+2.06%
$ 52,402 $ 0.1
Apr 5, 2021 $ 0.0146
+17.40%
$ 53,722 $ 0
Apr 3, 2021 $ 0.0107
+1.86%
$ 39,277 $ 0
Apr 2, 2021 $ 0.0105
-7.32%
$ 38,575 $ 0
Mar 25, 2021 $ 0.00542
+9.82%
$ 19,911 $ 0.1
Mar 24, 2021 $ 0.00494
-18.91%
$ 18,155 $ 0.1
Mar 20, 2021 $ 0.00617
-6.29%
$ 22,681 $ 0
Mar 19, 2021 $ 0.00657
+20.36%
$ 24,144 $ 0
Mar 16, 2021 $ 0.0088
+0.54%
$ 32,348 $ 1.97 million
Mar 13, 2021 $ 0.00499
-13.19%
$ 18,332 $ 0.01
Mar 12, 2021 $ 0.00574
+5.85%
$ 21,094 $ 0
Mar 11, 2021 $ 0.00406
-34.71%
$ 14,911 $ 0.01
Mar 10, 2021 $ 0.0062
+24.98%
$ 22,769 $ 0
Mar 9, 2021 $ 0.00629
+10.08%
$ 23,109 $ 0
Mar 8, 2021 $ 0.00571
-3.13%
$ 20,990 $ 0
Download