Syscoin Historical Data

SYS Page 3
Download
Date Close Price change Market cap Trading volume
Jun 3 $ 0.172
-11.45%
$ 153.25 million $ 34.65 million
May 27 $ 0.194
+2.00%
$ 172.17 million $ 24.58 million
May 20 $ 0.191
+6.66%
$ 168.79 million $ 23.6 million
May 13 $ 0.189
-0.63%
$ 158.82 million $ 29.78 million
May 6 $ 0.187
-7.51%
$ 168.99 million $ 26.37 million
Apr 29 $ 0.203
-6.03%
$ 180.01 million $ 33.25 million
Apr 22 $ 0.221
-11.60%
$ 191.55 million $ 35.63 million
Apr 15 $ 0.244
+7.36%
$ 222.02 million $ 112.05 million
Apr 8 $ 0.209
-31.30%
$ 201.59 million $ 51.06 million
Apr 1 $ 0.286
-11.79%
$ 270 million $ 47.24 million
Mar 25 $ 0.297
+4.30%
$ 288.32 million $ 54.22 million
Mar 18 $ 0.27
-3.30%
$ 252.82 million $ 73.15 million
Mar 11 $ 0.26
-4.89%
$ 247.81 million $ 137.9 million
Mar 4 $ 0.27
+2.89%
$ 243.02 million $ 75.83 million
Feb 26 $ 0.262
+71.05%
$ 232.73 million $ 158.47 million
Feb 19 $ 0.153
+10.28%
$ 136.07 million $ 32.33 million
Feb 12 $ 0.139
+8.45%
$ 123.39 million $ 31.63 million
Feb 5 $ 0.129
+14.72%
$ 113.77 million $ 15.51 million
Jan 29 $ 0.112
-8.17%
$ 99.69 million $ 19.05 million
Jan 22 $ 0.122
-5.37%
$ 108.56 million $ 14.6 million
Jan 15 $ 0.126
-4.60%
$ 114.75 million $ 18.25 million
Jan 8 $ 0.131
+5.94%
$ 117.17 million $ 18.75 million
Jan 1 $ 0.124
-8.90%
$ 109.67 million $ 25.41 million
Dec 25 $ 0.135
+0.95%
$ 120.39 million $ 31.45 million
Dec 18 $ 0.133
+5.50%
$ 118.63 million $ 20.3 million
Dec 11 $ 0.134
-4.72%
$ 111.94 million $ 19.06 million
Dec 4 $ 0.139
+2.95%
$ 124.7 million $ 52.06 million
Nov 27 $ 0.135
+29.34%
$ 119.81 million $ 212.99 million
Nov 20 $ 0.102
+4.06%
$ 92.63 million $ 16.3 million
Nov 13 $ 0.0974
-11.28%
$ 87.23 million $ 17.16 million
Nov 6 $ 0.108
+6.35%
$ 97.34 million $ 19.88 million
Oct 30 $ 0.102
+11.16%
$ 90.36 million $ 32.18 million
Oct 23 $ 0.0915
+11.14%
$ 81.31 million $ 19.25 million
Oct 16 $ 0.0824
-0.18%
$ 73.15 million $ 12.92 million
Oct 9 $ 0.0822
-2.33%
$ 73.28 million $ 8.42 million
Oct 2 $ 0.0842
-5.65%
$ 74.76 million $ 13.63 million
Sep 25 $ 0.0892
+6.34%
$ 79.23 million $ 11.83 million
Sep 18 $ 0.0848
-1.22%
$ 74.51 million $ 8.92 million
Sep 11 $ 0.0884
+2.13%
$ 76.25 million $ 8.12 million
Sep 4 $ 0.0866
-2.41%
$ 76.86 million $ 16.69 million
Aug 28 $ 0.0887
+5.56%
$ 78.77 million $ 58.83 million
Aug 21 $ 0.0844
-7.48%
$ 74.62 million $ 8.92 million
Aug 14 $ 0.0911
-12.65%
$ 80.97 million $ 10.97 million
Aug 7 $ 0.103
-0.27%
$ 92.62 million $ 11.76 million
Jul 31 $ 0.103
-5.70%
$ 91.91 million $ 12.09 million
Jul 24 $ 0.11
-2.24%
$ 97.47 million $ 11.18 million
Jul 17 $ 0.112
-2.60%
$ 99.72 million $ 10.12 million
Jul 10 $ 0.115
+0.34%
$ 102.36 million $ 25.07 million
Jul 3 $ 0.115
-7.31%
$ 102.01 million $ 17.87 million
Jun 26 $ 0.124
-10.14%
$ 110.05 million $ 22.11 million