Syscoin Historical Data

SYS
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.00988
+5.14%
$ 8.74 million $ 2.75 million
Apr 27 $ 0.0094
-5.65%
$ 8.31 million $ 939,914
Apr 20 $ 0.00986
-2.42%
$ 8.8 million $ 4.18 million
Apr 13 $ 0.0109
+7.06%
$ 8.87 million $ 9.21 million
Apr 6 $ 0.0112
+13.84%
$ 8.94 million $ 13.32 million
Mar 30 $ 0.00982
-1.44%
$ 8.61 million $ 9.1 million
Mar 23 $ 0.00996
-6.32%
$ 8.73 million $ 3.72 million
Mar 16 $ 0.0106
-11.61%
$ 9.31 million $ 4.13 million
Mar 9 $ 0.012
+9.65%
$ 10.47 million $ 7.67 million
Mar 2 $ 0.0107
-1.89%
$ 9.55 million $ 11.39 million
Feb 23 $ 0.0109
-5.86%
$ 9.51 million $ 21.4 million
Feb 16 $ 0.0122
-10.14%
$ 9.86 million $ 23.81 million
Feb 9 $ 0.0144
+12.03%
$ 11.57 million $ 29.46 million
Feb 2 $ 0.0136
-11.32%
$ 10.95 million $ 28.71 million
Jan 26 $ 0.0153
-16.26%
$ 13.03 million $ 29.31 million
Jan 19 $ 0.0195
-6.18%
$ 15.56 million $ 24.93 million
Jan 12 $ 0.0217
+13.95%
$ 17.64 million $ 32.89 million
Jan 5 $ 0.0197
-1.04%
$ 16.16 million $ 24.58 million
Dec 29 $ 0.0196
+10.75%
$ 16.9 million $ 24.75 million
Dec 22 $ 0.0182
+8.21%
$ 15.02 million $ 20.15 million
Dec 15 $ 0.0177
-2.77%
$ 14.26 million $ 25.14 million
Dec 8 $ 0.0195
-5.24%
$ 15.48 million $ 3.52 million
Dec 1 $ 0.021
-1.53%
$ 17.46 million $ 4.53 million
Nov 24 $ 0.0213
-5.19%
$ 18.09 million $ 17.08 million
Nov 17 $ 0.0226
-12.34%
$ 19.1 million $ 28.5 million
Nov 10 $ 0.0262
-14.21%
$ 21.75 million $ 7.9 million
Nov 3 $ 0.0305
+8.39%
$ 25.79 million $ 29.48 million
Oct 27 $ 0.0284
-10.70%
$ 23.75 million $ 8.81 million
Oct 20 $ 0.0307
+1.81%
$ 26.53 million $ 10.42 million
Oct 13 $ 0.0296
+4.02%
$ 25.15 million $ 50.13 million
Oct 6 $ 0.0257
-28.95%
$ 23.71 million $ 14.91 million
Sep 29 $ 0.0369
+4.72%
$ 30.17 million $ 9.8 million
Sep 22 $ 0.0341
-16.38%
$ 29.37 million $ 9.12 million
Sep 15 $ 0.0413
-0.53%
$ 34.01 million $ 15.62 million
Sep 8 $ 0.043
+9.43%
$ 34.62 million $ 8.61 million
Sep 1 $ 0.0386
-3.22%
$ 32.74 million $ 7.99 million
Aug 25 $ 0.0411
-7.77%
$ 33.2 million $ 10.86 million
Aug 18 $ 0.0459
+4.44%
$ 37.1 million $ 23.97 million
Aug 11 $ 0.044
-5.03%
$ 36.42 million $ 35.28 million
Aug 4 $ 0.046
+11.43%
$ 38.34 million $ 13.21 million
Jul 28 $ 0.0414
-15.75%
$ 34.16 million $ 28.37 million
Jul 21 $ 0.0483
-12.90%
$ 40.61 million $ 59.13 million
Jul 14 $ 0.0476
+11.82%
$ 45.84 million $ 24 million
Jul 7 $ 0.0414
+21.90%
$ 35.03 million $ 26.87 million
Jun 30 $ 0.033
-8.20%
$ 27.92 million $ 11.48 million
Jun 23 $ 0.0341
+12.89%
$ 29.52 million $ 11.13 million
Jun 16 $ 0.0317
-11.37%
$ 24.83 million $ 8.86 million
Jun 9 $ 0.0358
-11.00%
$ 29.3 million $ 9.86 million
Jun 2 $ 0.0406
-5.08%
$ 32.91 million $ 9.4 million
May 26 $ 0.0428
-12.82%
$ 35.05 million $ 16.84 million
Download