Syscoin Historical Data

SYS Page 4
Download
Date Close Price change Market cap Trading volume
Jun 19 $ 0.137
+12.36%
$ 122.49 million $ 21.5 million
Jun 12 $ 0.129
+6.63%
$ 107.94 million $ 16.97 million
Jun 5 $ 0.121
-6.59%
$ 107.66 million $ 22.13 million
May 29 $ 0.13
+3.91%
$ 115.28 million $ 40.15 million
May 22 $ 0.126
+4.93%
$ 110.96 million $ 12.6 million
May 15 $ 0.13
+8.52%
$ 106.54 million $ 10.6 million
May 8 $ 0.119
-20.82%
$ 106.31 million $ 16.23 million
May 1 $ 0.15
-0.57%
$ 133.34 million $ 13.76 million
Apr 24 $ 0.154
-1.72%
$ 134.09 million $ 18.55 million
Apr 17 $ 0.157
-10.69%
$ 139.57 million $ 19.63 million
Apr 10 $ 0.17
+1.23%
$ 155.76 million $ 24.28 million
Apr 3 $ 0.168
+4.67%
$ 149.24 million $ 19.31 million
Mar 27 $ 0.161
-6.57%
$ 142.58 million $ 15.44 million
Mar 20 $ 0.169
-0.01%
$ 152.65 million $ 42.52 million
Mar 13 $ 0.167
+8.65%
$ 149.81 million $ 22.92 million
Mar 6 $ 0.144
-12.09%
$ 136.56 million $ 14.34 million
Feb 27 $ 0.164
-13.24%
$ 145.68 million $ 18.28 million
Feb 20 $ 0.189
-4.19%
$ 167.74 million $ 37.76 million
Feb 13 $ 0.197
-5.65%
$ 175.19 million $ 60.62 million
Feb 6 $ 0.209
+25.32%
$ 185.38 million $ 155.32 million
Jan 30 $ 0.166
+2.00%
$ 147.84 million $ 52.57 million
Jan 23 $ 0.158
+16.91%
$ 145.25 million $ 37.69 million
Jan 16 $ 0.135
+7.36%
$ 119.8 million $ 30.9 million
Jan 9 $ 0.126
+20.35%
$ 111.58 million $ 32.94 million
Jan 2 $ 0.104
+4.41%
$ 92.69 million $ 13.98 million
Dec 26 $ 0.1
-5.07%
$ 88.78 million $ 12.33 million
Dec 19 $ 0.105
+0.88%
$ 93.51 million $ 30.4 million
Dec 12 $ 0.104
-11.98%
$ 92.68 million $ 19.26 million
Dec 5 $ 0.119
+0.20%
$ 105.28 million $ 22.65 million
Nov 28 $ 0.118
-0.95%
$ 105.09 million $ 28.8 million
Nov 21 $ 0.121
+2.24%
$ 106.08 million $ 27.33 million
Nov 14 $ 0.113
+6.25%
$ 105.19 million $ 26.3 million
Nov 7 $ 0.106
-32.75%
$ 94.33 million $ 32.27 million
Oct 31 $ 0.158
+5.49%
$ 140.42 million $ 26.09 million
Oct 24 $ 0.15
+3.87%
$ 133.11 million $ 27.8 million
Oct 17 $ 0.144
+0.01%
$ 128.06 million $ 50.49 million
Oct 10 $ 0.144
-10.75%
$ 128.03 million $ 24.24 million
Oct 3 $ 0.162
-1.61%
$ 143.45 million $ 21.21 million
Sep 26 $ 0.164
-5.88%
$ 145.75 million $ 47.59 million
Sep 19 $ 0.175
+8.07%
$ 154.85 million $ 69 million
Sep 12 $ 0.162
-10.50%
$ 113.1 million $ 133.62 million
Sep 5 $ 0.181
+21.32%
$ 88.3 million $ 99.07 million
Aug 29 $ 0.149
+13.65%
$ -- $ 134.01 million
Aug 22 $ 0.131
-16.94%
$ -- $ 22.45 million
Aug 15 $ 0.158
-14.28%
$ -- $ 33.79 million
Aug 8 $ 0.185
-1.56%
$ -- $ 35.48 million
Aug 1 $ 0.188
+10.29%
$ -- $ 83.08 million
Jul 25 $ 0.17
-1.34%
$ -- $ 45.58 million
Jul 18 $ 0.172
+7.52%
$ -- $ 69.13 million
Jul 11 $ 0.16
+1.00%
$ -- $ 91.35 million