Syscoin Historical Data

SYS Page 40
Download
Date Close Price change Market cap Trading volume
Jan 6, 2021 $ 0.0742
+8.02%
$ 43.38 million $ 3.04 million
Jan 5, 2021 $ 0.0686
-1.00%
$ 40.09 million $ 2.67 million
Jan 4, 2021 $ 0.0658
+0.04%
$ 38.45 million $ 2.56 million
Jan 3, 2021 $ 0.0657
-0.49%
$ 38.39 million $ 2.58 million
Jan 2, 2021 $ 0.066
+5.72%
$ 38.55 million $ 4.17 million
Jan 1, 2021 $ 0.0623
+3.25%
$ 36.42 million $ 2.15 million
Dec 31, 2020 $ 0.0604
+2.63%
$ 35.29 million $ 2.28 million
Dec 30, 2020 $ 0.0588
+0.38%
$ 34.34 million $ 2.87 million
Dec 29, 2020 $ 0.0577
+0.80%
$ 33.73 million $ 3.94 million
Dec 28, 2020 $ 0.0592
+0.64%
$ 34.57 million $ 2.7 million
Dec 27, 2020 $ 0.0577
+4.08%
$ 33.72 million $ 2.63 million
Dec 26, 2020 $ 0.0546
+2.24%
$ 31.88 million $ 2.31 million
Dec 25, 2020 $ 0.0559
-2.07%
$ 32.7 million $ 3.17 million
Dec 24, 2020 $ 0.0573
+13.58%
$ 33.47 million $ 3.29 million
Dec 23, 2020 $ 0.0508
-17.50%
$ 29.69 million $ 3.85 million
Dec 22, 2020 $ 0.061
+0.80%
$ 35.64 million $ 2.95 million
Dec 21, 2020 $ 0.0614
-3.57%
$ 35.88 million $ 3.34 million
Dec 20, 2020 $ 0.0631
+1.51%
$ 36.89 million $ 1.95 million
Dec 19, 2020 $ 0.0627
+4.65%
$ 36.67 million $ 1.78 million
Dec 18, 2020 $ 0.0601
+0.04%
$ 35.13 million $ 2.73 million
Dec 17, 2020 $ 0.0584
-5.34%
$ 34.16 million $ 3.79 million
Dec 16, 2020 $ 0.062
-1.47%
$ 36.23 million $ 3.89 million
Dec 15, 2020 $ 0.065
+0.10%
$ 37.98 million $ 2.72 million
Dec 14, 2020 $ 0.0653
+4.74%
$ 38.15 million $ 2.36 million
Dec 13, 2020 $ 0.0634
-0.66%
$ 37.08 million $ 2.98 million
Dec 12, 2020 $ 0.0618
+4.19%
$ 36.13 million $ 3.77 million
Dec 11, 2020 $ 0.0573
-3.73%
$ 33.46 million $ 3.04 million
Dec 10, 2020 $ 0.0607
-3.05%
$ 35.45 million $ 2.6 million
Dec 9, 2020 $ 0.0628
+3.38%
$ 36.72 million $ 3.77 million
Dec 8, 2020 $ 0.063
-9.95%
$ 36.8 million $ 2.57 million
Dec 7, 2020 $ 0.0699
+0.25%
$ 40.85 million $ 2.9 million
Dec 6, 2020 $ 0.0692
-7.11%
$ 40.44 million $ 3.29 million
Dec 5, 2020 $ 0.0742
+9.36%
$ 43.35 million $ 3.81 million
Dec 4, 2020 $ 0.0669
-8.03%
$ 39.12 million $ 3.07 million
Dec 3, 2020 $ 0.0747
-5.75%
$ 43.67 million $ 4.5 million
Dec 2, 2020 $ 0.08
-8.91%
$ 46.75 million $ 6.64 million
Dec 1, 2020 $ 0.0865
-9.19%
$ 50.54 million $ 5.01 million
Nov 30, 2020 $ 0.101
+3.60%
$ 58.99 million $ 3.82 million
Nov 29, 2020 $ 0.0974
+4.15%
$ 56.91 million $ 3.69 million
Nov 28, 2020 $ 0.0935
+12.37%
$ 54.64 million $ 8.62 million
Nov 27, 2020 $ 0.0831
+7.56%
$ 48.56 million $ 5.98 million
Nov 26, 2020 $ 0.0772
-14.32%
$ 45.11 million $ 7.01 million
Nov 25, 2020 $ 0.0901
+1.20%
$ 52.68 million $ 9.65 million
Nov 24, 2020 $ 0.0891
+14.25%
$ 52.05 million $ 5.04 million
Nov 23, 2020 $ 0.0779
-0.07%
$ 45.54 million $ 2.29 million
Nov 22, 2020 $ 0.078
-7.91%
$ 45.57 million $ 3.1 million
Nov 21, 2020 $ 0.0847
-0.25%
$ 49.48 million $ 3.91 million
Nov 20, 2020 $ 0.0848
+21.56%
$ 49.59 million $ 5.55 million
Nov 19, 2020 $ 0.0698
-8.64%
$ 40.79 million $ 6.77 million
Nov 18, 2020 $ 0.0764
+30.00%
$ 44.65 million $ 13.66 million