Syscoin Historical Data

SYS Page 2
Download
Date Close Price change Market cap Trading volume
Feb 2022 $ 0.634
-17.81%
$ -- $ 559.01 million
Jan 2022 $ 0.771
-20.07%
$ -- $ 1.21 billion
Dec 2021 $ 0.965
+28.48%
$ -- $ 1.06 billion
Nov 2021 $ 0.751
+134.83%
$ -- $ 984.9 million
Oct 2021 $ 0.32
+13.91%
$ -- $ 992.41 million
Sep 2021 $ 0.281
+20.71%
$ -- $ 522.76 million
Aug 2021 $ 0.233
+64.43%
$ -- $ 224.04 million
Jul 2021 $ 0.14
+25.66%
$ -- $ 96.25 million
Jun 2021 $ 0.112
-49.58%
$ -- $ 128.99 million
May 2021 $ 0.217
-60.69%
$ 192.3 million $ 1.14 billion
Apr 2021 $ 0.551
+51.95%
$ -- $ 1.04 billion
Mar 2021 $ 0.37
+143.84%
$ -- $ 436.74 million
Feb 2021 $ 0.152
+47.05%
$ -- $ 308.63 million
Jan 2021 $ 0.0949
+57.18%
$ -- $ 147.64 million
Dec 2020 $ 0.0604
-36.59%
$ -- $ 100.53 million
Nov 2020 $ 0.101
+157.80%
$ -- $ 109.66 million
Oct 2020 $ 0.0392
-24.97%
$ -- $ 26.39 million
Sep 2020 $ 0.0522
-43.16%
$ -- $ 43.33 million
Aug 2020 $ 0.0917
-5.28%
$ -- $ 209.23 million
Jul 2020 $ 0.0969
+232.40%
$ -- $ 200.24 million
Jun 2020 $ 0.0292
-2.10%
$ -- $ 20.18 million
May 2020 $ 0.0298
+40.40%
$ -- $ 14.02 million
Apr 2020 $ 0.0212
+12.33%
$ 12.39 million $ 8.25 million
Mar 2020 $ 0.0189
-30.52%
$ 10.99 million $ 13.04 million
Feb 2020 $ 0.0272
+2.83%
$ 15.75 million $ 35.56 million
Jan 2020 $ 0.0264
+31.62%
$ 15.27 million $ 13.15 million
Dec 2019 $ 0.0201
-10.02%
$ 11.55 million $ 13.95 million
Nov 2019 $ 0.0224
-7.12%
$ 12.82 million $ 32 million
Oct 2019 $ 0.0242
+0.17%
$ 13.76 million $ 41.28 million
Sep 2019 $ 0.0242
-5.12%
$ 13.69 million $ 60.23 million
Aug 2019 $ 0.0255
-30.10%
$ 14.35 million $ 22.42 million
Jul 2019 $ 0.0364
-18.17%
$ 20.41 million $ 16.9 million
Jun 2019 $ 0.0445
-36.92%
$ 24.81 million $ 33.88 million
May 2019 $ 0.0705
+34.18%
$ 39.05 million $ 30.85 million
Apr 2019 $ 0.0525
-17.43%
$ 29.02 million $ 12.94 million
Mar 2019 $ 0.0636
+27.12%
$ 35.04 million $ 21.43 million
Feb 2019 $ 0.0501
+21.92%
$ 27.48 million $ 15.53 million
Jan 2019 $ 0.0411
-9.55%
$ -- $ 8.31 million
Dec 2018 $ 0.0454
+12.65%
$ -- $ 19.17 million
Nov 2018 $ 0.0403
-56.64%
$ 35.78 million $ 471,153
Oct 2018 $ 0.0898
-2.85%
$ -- $ 201,314
Sep 2018 $ 0.0895
-15.26%
$ -- $ 198,709
Aug 2018 $ 0.103
-34.27%
$ -- $ 209,138
Jul 2018 $ 0.168
-2.77%
$ -- $ 219,090
Jun 2018 $ 0.157
-54.66%
$ -- $ 197,715
May 2018 $ 0.345
-37.45%
$ -- $ 264,217
Apr 2018 $ 0.566
+97.75%
$ -- $ 237,493
Mar 2018 $ 0.285
-56.12%
$ -- $ 285,002
Feb 2018 $ 0.652
+22.51%
$ -- $ 264,143
Jan 2018 $ 0.599
-17.69%
$ -- $ 407,964