Syscoin Historical Data

SYS Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 0.0499
-5.47%
$ 40.18 million $ 18.92 million
May 12 $ 0.0503
-19.48%
$ 43.09 million $ 26.37 million
May 5 $ 0.0656
+41.14%
$ 50.89 million $ 24.46 million
Apr 28 $ 0.0465
+3.09%
$ 37.82 million $ 34.18 million
Apr 21 $ 0.0451
+16.24%
$ 36.65 million $ 34.17 million
Apr 14 $ 0.0386
+17.82%
$ 31.2 million $ 17.22 million
Apr 7 $ 0.0374
+15.57%
$ 26.37 million $ 33.75 million
Mar 31 $ 0.0323
-21.35%
$ 28.7 million $ 31.33 million
Mar 24 $ 0.0419
-13.64%
$ 36.47 million $ 32.75 million
Mar 17 $ 0.0487
+1.67%
$ 43.09 million $ 26.88 million
Mar 10 $ 0.0501
+12.09%
$ 42.52 million $ 33.09 million
Mar 3 $ 0.0499
-23.05%
$ 39.69 million $ 22.74 million
Feb 24 $ 0.0648
-4.15%
$ 57.51 million $ 24.34 million
Feb 17 $ 0.0701
-2.57%
$ 60.03 million $ 16.56 million
Feb 10 $ 0.0714
+3.15%
$ 63.85 million $ 19.28 million
Feb 3 $ 0.07
-4.64%
$ 61.49 million $ 24.13 million
Jan 27 $ 0.0734
-21.65%
$ 65.19 million $ 14 million
Jan 20 $ 0.0939
-2.01%
$ 83.16 million $ 15.59 million
Jan 13 $ 0.11
+3.49%
$ 85.21 million $ 13.5 million
Jan 6 $ 0.109
-13.23%
$ 94.56 million $ 12.16 million
Dec 30 $ 0.125
+9.73%
$ 111.12 million $ 14.77 million
Dec 23 $ 0.119
+10.93%
$ 100.97 million $ 17.73 million
Dec 16 $ 0.107
-28.25%
$ 95.53 million $ 31.59 million
Dec 9 $ 0.148
-18.42%
$ 132.44 million $ 38.23 million
Dec 2 $ 0.173
+20.41%
$ 160.97 million $ 78.72 million
Nov 25 $ 0.144
+10.57%
$ 127.84 million $ 51.47 million
Nov 18 $ 0.117
+12.53%
$ 115.62 million $ 32.58 million
Nov 11 $ 0.111
+2.49%
$ 92.05 million $ 36.14 million
Nov 4 $ 0.104
+18.38%
$ 95.83 million $ 22.24 million
Oct 28 $ 0.0876
-13.05%
$ 77.74 million $ 22.09 million
Oct 21 $ 0.0979
-9.28%
$ 89.41 million $ 30.49 million
Oct 14 $ 0.108
+5.91%
$ 95.77 million $ 15.95 million
Oct 7 $ 0.103
-0.13%
$ 90.42 million $ 16.13 million
Sep 30 $ 0.0948
-18.67%
$ 91.7 million $ 16.33 million
Sep 23 $ 0.116
+9.11%
$ 103.42 million $ 31.92 million
Sep 16 $ 0.111
+3.10%
$ 94.41 million $ 30.63 million
Sep 9 $ 0.115
+9.61%
$ 95.94 million $ 29.37 million
Sep 2 $ 0.103
+0.58%
$ 93.05 million $ 33.78 million
Aug 26 $ 0.102
-26.75%
$ 90.9 million $ 58.12 million
Aug 19 $ 0.149
+49.62%
$ 124.1 million $ 556.42 million
Aug 12 $ 0.0807
+9.58%
$ 88.49 million $ 30.25 million
Aug 5 $ 0.0755
-0.82%
$ 65.38 million $ 14.17 million
Jul 29 $ 0.0761
-27.38%
$ 67.57 million $ 19.72 million
Jul 22 $ 0.107
-6.51%
$ 92.97 million $ 19.99 million
Jul 15 $ 0.115
+2.72%
$ 101.75 million $ 9.59 million
Jul 8 $ 0.109
+12.84%
$ 99.06 million $ 9.74 million
Jul 1 $ 0.105
-17.58%
$ 85.81 million $ 19.18 million
Jun 24 $ 0.121
+4.49%
$ 113.23 million $ 20.6 million
Jun 17 $ 0.12
-21.33%
$ 103.22 million $ 24.07 million
Jun 10 $ 0.152
-11.70%
$ 135.42 million $ 21.5 million