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