Syscoin Historical Data

SYS Page 35
Download
Date Close Price change Market cap Trading volume
Sep 19, 2021 $ 0.298
+0.02%
$ 174.32 million $ 7.83 million
Sep 18, 2021 $ 0.298
+12.90%
$ 174.28 million $ 48.63 million
Sep 17, 2021 $ 0.264
-4.80%
$ 154.36 million $ 1.96 million
Sep 16, 2021 $ 0.277
-6.68%
$ 162.14 million $ 3.24 million
Sep 15, 2021 $ 0.297
+2.54%
$ 173.74 million $ 4.1 million
Sep 14, 2021 $ 0.29
+10.74%
$ 169.44 million $ 4.99 million
Sep 13, 2021 $ 0.262
-8.03%
$ 153.02 million $ 3.44 million
Sep 12, 2021 $ 0.285
+2.71%
$ 166.39 million $ 3.34 million
Sep 11, 2021 $ 0.277
+4.31%
$ 161.99 million $ 3.21 million
Sep 10, 2021 $ 0.266
-6.39%
$ 155.17 million $ 4.5 million
Sep 9, 2021 $ 0.284
-0.57%
$ 165.75 million $ 8.25 million
Sep 8, 2021 $ 0.285
-7.46%
$ 166.71 million $ 15.24 million
Sep 7, 2021 $ 0.309
-27.18%
$ 180.36 million $ 98.92 million
Sep 6, 2021 $ 0.424
+53.14%
$ 247.62 million $ 112.37 million
Sep 5, 2021 $ 0.277
+2.67%
$ 161.69 million $ 2.43 million
Sep 4, 2021 $ 0.269
-2.14%
$ 157.5 million $ 1.98 million
Sep 3, 2021 $ 0.275
+6.60%
$ 160.94 million $ 9.88 million
Sep 2, 2021 $ 0.258
+4.56%
$ 150.9 million $ 23.4 million
Sep 1, 2021 $ 0.247
+6.19%
$ 144.32 million $ 1.52 million
Aug 31, 2021 $ 0.233
-3.14%
$ 135.91 million $ 1.86 million
Aug 30, 2021 $ 0.24
-1.11%
$ 140.31 million $ 2.69 million
Aug 29, 2021 $ 0.243
+1.68%
$ 141.91 million $ 1.27 million
Aug 28, 2021 $ 0.239
-4.59%
$ 139.57 million $ 1.86 million
Aug 27, 2021 $ 0.25
+7.54%
$ 145.98 million $ 1.8 million
Aug 26, 2021 $ 0.232
-13.28%
$ 135.51 million $ 2.99 million
Aug 25, 2021 $ 0.268
+16.90%
$ 156.4 million $ 5.09 million
Aug 24, 2021 $ 0.229
-7.49%
$ 133.91 million $ 3.39 million
Aug 23, 2021 $ 0.248
+4.18%
$ 144.74 million $ 4.45 million
Aug 22, 2021 $ 0.238
-2.97%
$ 139.38 million $ 3.85 million
Aug 21, 2021 $ 0.246
-7.02%
$ 143.65 million $ 9.45 million
Aug 20, 2021 $ 0.264
+10.88%
$ 154.43 million $ 83.81 million
Aug 19, 2021 $ 0.239
+36.40%
$ 139.69 million $ 28.4 million
Aug 18, 2021 $ 0.175
-11.72%
$ 102.42 million $ 6.6 million
Aug 17, 2021 $ 0.199
-2.22%
$ 116.01 million $ 7.46 million
Aug 16, 2021 $ 0.203
-1.35%
$ 118.65 million $ 7.34 million
Aug 15, 2021 $ 0.206
+0.30%
$ 120.27 million $ 8.45 million
Aug 14, 2021 $ 0.205
+0.56%
$ 119.91 million $ 10.32 million
Aug 13, 2021 $ 0.204
+4.18%
$ 119.24 million $ 6.06 million
Aug 12, 2021 $ 0.196
-0.32%
$ 114.53 million $ 4.71 million
Aug 11, 2021 $ 0.196
+7.92%
$ 114.75 million $ 2.17 million
Aug 10, 2021 $ 0.182
+7.01%
$ 106.33 million $ 1.14 million
Aug 8, 2021 $ 0.165
-10.21%
$ 96.14 million $ 1.15 million
Aug 7, 2021 $ 0.183
+6.31%
$ 107.09 million $ 1.59 million
Aug 6, 2021 $ 0.172
+2.64%
$ 100.75 million $ 1.79 million
Aug 5, 2021 $ 0.168
+15.92%
$ 98.16 million $ 1.59 million
Aug 4, 2021 $ 0.139
+1.24%
$ 81.13 million $ 2.55 million
Aug 3, 2021 $ 0.137
+0.16%
$ 80.24 million $ 3.18 million
Aug 2, 2021 $ 0.137
-1.75%
$ 80.13 million $ 3.35 million
Aug 1, 2021 $ 0.139
-1.41%
$ 81.49 million $ 3.67 million
Jul 30, 2021 $ 0.14
+2.05%
$ 82.07 million $ 4.69 million