Syscoin Historical Data

SYS Page 38
Download
Date Close Price change Market cap Trading volume
Apr 19, 2021 $ 0.394
-10.47%
$ 230.55 million $ 35.45 million
Apr 18, 2021 $ 0.441
-0.99%
$ 257.57 million $ 54.3 million
Apr 17, 2021 $ 0.445
+3.51%
$ 260.13 million $ 29.4 million
Apr 16, 2021 $ 0.43
-1.52%
$ 251.31 million $ 44.55 million
Apr 15, 2021 $ 0.437
+4.22%
$ 255.17 million $ 30.58 million
Apr 14, 2021 $ 0.419
-2.70%
$ 244.85 million $ 52.9 million
Apr 13, 2021 $ 0.431
-2.36%
$ 251.6 million $ 46.39 million
Apr 12, 2021 $ 0.441
-1.17%
$ 257.65 million $ 28.48 million
Apr 11, 2021 $ 0.446
+8.56%
$ 260.7 million $ 46.78 million
Apr 10, 2021 $ 0.411
+2.69%
$ 240.16 million $ 46.12 million
Apr 9, 2021 $ 0.4
+5.68%
$ 233.83 million $ 14.63 million
Apr 8, 2021 $ 0.379
+2.86%
$ 221.22 million $ 24.97 million
Apr 7, 2021 $ 0.368
+0.60%
$ 215.07 million $ 54.13 million
Apr 6, 2021 $ 0.365
+4.55%
$ 213.23 million $ 68.83 million
Apr 5, 2021 $ 0.349
-1.94%
$ 203.94 million $ 52.44 million
Apr 4, 2021 $ 0.356
+1.61%
$ 208.07 million $ 13.37 million
Apr 3, 2021 $ 0.35
+1.25%
$ 204.77 million $ 22.18 million
Apr 2, 2021 $ 0.346
+1.67%
$ 202.24 million $ 8.91 million
Apr 1, 2021 $ 0.34
-6.12%
$ 198.92 million $ 7.73 million
Mar 30, 2021 $ 0.37
+2.48%
$ 216.37 million $ 18.83 million
Mar 29, 2021 $ 0.361
+1.18%
$ 211.06 million $ 13.02 million
Mar 28, 2021 $ 0.357
+4.27%
$ 208.65 million $ 15.56 million
Mar 27, 2021 $ 0.342
+18.16%
$ 200.11 million $ 7.72 million
Mar 26, 2021 $ 0.29
+3.55%
$ 169.26 million $ 8.42 million
Mar 25, 2021 $ 0.28
-2.70%
$ 163.52 million $ 17.18 million
Mar 24, 2021 $ 0.288
-0.27%
$ 168.11 million $ 16.05 million
Mar 23, 2021 $ 0.288
-4.37%
$ 168.56 million $ 17.78 million
Mar 22, 2021 $ 0.302
-2.55%
$ 176.3 million $ 27.38 million
Mar 21, 2021 $ 0.31
-2.59%
$ 180.91 million $ 18.9 million
Mar 20, 2021 $ 0.317
+0.77%
$ 185.24 million $ 23.89 million
Mar 19, 2021 $ 0.315
+11.29%
$ 183.82 million $ 11.28 million
Mar 18, 2021 $ 0.283
-2.08%
$ 165.17 million $ 12.99 million
Mar 17, 2021 $ 0.289
+8.83%
$ 168.62 million $ 16.49 million
Mar 16, 2021 $ 0.265
+1.91%
$ 154.94 million $ 23.6 million
Mar 15, 2021 $ 0.261
+3.96%
$ 152.39 million $ 11.89 million
Mar 14, 2021 $ 0.251
-8.85%
$ 146.6 million $ 18.73 million
Mar 13, 2021 $ 0.275
+16.05%
$ 160.84 million $ 20.27 million
Mar 12, 2021 $ 0.237
+7.51%
$ 138.61 million $ 15.94 million
Mar 11, 2021 $ 0.221
+5.93%
$ 128.92 million $ 10.7 million
Mar 10, 2021 $ 0.209
-7.79%
$ 121.93 million $ 10.76 million
Mar 9, 2021 $ 0.226
+16.26%
$ 132.22 million $ 10.71 million
Mar 8, 2021 $ 0.195
-2.01%
$ 113.73 million $ 10.81 million
Mar 7, 2021 $ 0.199
-0.33%
$ 116.14 million $ 20.11 million
Mar 6, 2021 $ 0.199
+22.06%
$ 116.41 million $ 20.34 million
Mar 5, 2021 $ 0.163
-3.55%
$ 95.37 million $ 7.3 million
Mar 4, 2021 $ 0.169
+7.65%
$ 98.89 million $ 10.49 million
Mar 3, 2021 $ 0.157
+5.27%
$ 91.86 million $ 6.39 million
Mar 2, 2021 $ 0.149
-5.74%
$ 87.26 million $ 5.6 million
Mar 1, 2021 $ 0.158
+4.35%
$ 92.59 million $ 7.6 million
Feb 28, 2021 $ 0.152
+2.94%
$ 88.71 million $ 10.3 million