Syscoin Historical Data

SYS Page 36
Download
Date Close Price change Market cap Trading volume
Jul 29, 2021 $ 0.138
+1.40%
$ 80.4 million $ 4.15 million
Jul 28, 2021 $ 0.136
-2.13%
$ 79.36 million $ 2.77 million
Jul 27, 2021 $ 0.139
+2.00%
$ 81.03 million $ 2.17 million
Jul 26, 2021 $ 0.136
+3.48%
$ 79.62 million $ 5.26 million
Jul 25, 2021 $ 0.132
+2.47%
$ 76.91 million $ 2.83 million
Jul 24, 2021 $ 0.128
+5.49%
$ 75 million $ 3.03 million
Jul 23, 2021 $ 0.122
+0.76%
$ 71.07 million $ 2.51 million
Jul 22, 2021 $ 0.121
+0.42%
$ 70.55 million $ 2.63 million
Jul 21, 2021 $ 0.12
+5.78%
$ 70.25 million $ 2.96 million
Jul 20, 2021 $ 0.114
+7.92%
$ 66.41 million $ 4.07 million
Jul 19, 2021 $ 0.105
-5.31%
$ 61.46 million $ 2.08 million
Jul 18, 2021 $ 0.111
-0.91%
$ 64.96 million $ 2.14 million
Jul 17, 2021 $ 0.112
-7.55%
$ 65.51 million $ 2.46 million
Jul 16, 2021 $ 0.121
-6.66%
$ 70.93 million $ 2.99 million
Jul 15, 2021 $ 0.13
+11.72%
$ 76.01 million $ 4.78 million
Jul 14, 2021 $ 0.117
-10.22%
$ 68.1 million $ 2.95 million
Jul 13, 2021 $ 0.13
+0.42%
$ 75.77 million $ 2.78 million
Jul 12, 2021 $ 0.129
-7.27%
$ 75.48 million $ 4.32 million
Jul 11, 2021 $ 0.139
+14.74%
$ 80.97 million $ 5.19 million
Jul 10, 2021 $ 0.121
-0.92%
$ 70.57 million $ 3.01 million
Jul 9, 2021 $ 0.122
+1.80%
$ 71.35 million $ 3.11 million
Jul 8, 2021 $ 0.12
-7.78%
$ 70.07 million $ 3.27 million
Jul 7, 2021 $ 0.13
+5.82%
$ 76 million $ 2.63 million
Jul 6, 2021 $ 0.123
+3.60%
$ 71.83 million $ 2.08 million
Jul 5, 2021 $ 0.119
-10.04%
$ 69.32 million $ 1.39 million
Jul 4, 2021 $ 0.132
+3.17%
$ 77.06 million $ 1.38 million
Jul 3, 2021 $ 0.128
-4.91%
$ 74.65 million $ 5.08 million
Jul 2, 2021 $ 0.134
+27.81%
$ 78.48 million $ 6.92 million
Jul 1, 2021 $ 0.105
-5.93%
$ 61.43 million $ 602,286
Jun 30, 2021 $ 0.112
-2.47%
$ 65.37 million $ 904,339
Jun 29, 2021 $ 0.114
+2.94%
$ 66.83 million $ 1.16 million
Jun 28, 2021 $ 0.111
+2.27%
$ 64.9 million $ 2.13 million
Jun 27, 2021 $ 0.109
-2.69%
$ 63.59 million $ 1.31 million
Jun 26, 2021 $ 0.112
+1.21%
$ 65.22 million $ 817,797
Jun 25, 2021 $ 0.11
-10.36%
$ 64.46 million $ 787,979
Jun 24, 2021 $ 0.123
+2.20%
$ 71.89 million $ 3.54 million
Jun 23, 2021 $ 0.12
+6.81%
$ 70.36 million $ 3.88 million
Jun 22, 2021 $ 0.113
+3.56%
$ 65.79 million $ 3.93 million
Jun 21, 2021 $ 0.109
-22.12%
$ 63.52 million $ 3.37 million
Jun 20, 2021 $ 0.14
-0.26%
$ 81.6 million $ 3.47 million
Jun 19, 2021 $ 0.14
-0.68%
$ 81.82 million $ 2.53 million
Jun 18, 2021 $ 0.141
-7.94%
$ 82.29 million $ 3.37 million
Jun 17, 2021 $ 0.153
-9.94%
$ 89.37 million $ 2.46 million
Jun 16, 2021 $ 0.17
-1.67%
$ 99.23 million $ 3.28 million
Jun 15, 2021 $ 0.173
-4.71%
$ 100.9 million $ 3 million
Jun 14, 2021 $ 0.181
+14.33%
$ 105.9 million $ 5.69 million
Jun 13, 2021 $ 0.158
+2.63%
$ 92.6 million $ 3.56 million
Jun 12, 2021 $ 0.154
-2.35%
$ 90.27 million $ 2.92 million
Jun 11, 2021 $ 0.158
-11.38%
$ 92.53 million $ 4.29 million
Jun 10, 2021 $ 0.179
-1.59%
$ 104.53 million $ 4.9 million