Syscoin Historical Data

SYS Page 41
Download
Date Close Price change Market cap Trading volume
Nov 17, 2020 $ 0.0588
+11.54%
$ 34.36 million $ 4.87 million
Nov 16, 2020 $ 0.0527
+6.01%
$ 30.8 million $ 2.06 million
Nov 15, 2020 $ 0.0497
-4.41%
$ 29.06 million $ 2.36 million
Nov 14, 2020 $ 0.052
-10.03%
$ 30.4 million $ 1.56 million
Nov 13, 2020 $ 0.0578
-0.21%
$ 33.78 million $ 2.21 million
Nov 12, 2020 $ 0.0579
+32.02%
$ 33.85 million $ 4.08 million
Nov 11, 2020 $ 0.0439
-5.70%
$ 25.64 million $ 2.58 million
Nov 10, 2020 $ 0.0465
+11.97%
$ 27.19 million $ 2.3 million
Nov 9, 2020 $ 0.0416
+3.90%
$ 24.3 million $ 1.03 million
Nov 8, 2020 $ 0.04
+6.41%
$ 23.39 million $ 679,049
Nov 7, 2020 $ 0.0376
-7.61%
$ 21.98 million $ 1.84 million
Nov 6, 2020 $ 0.0407
+5.41%
$ 23.77 million $ 1.63 million
Nov 5, 2020 $ 0.0387
+4.68%
$ 22.62 million $ 803,183
Nov 4, 2020 $ 0.037
-2.93%
$ 21.61 million $ 542,600
Nov 3, 2020 $ 0.0381
-1.34%
$ 22.25 million $ 746,489
Nov 2, 2020 $ 0.0386
-2.76%
$ 22.55 million $ 782,617
Nov 1, 2020 $ 0.0397
+1.32%
$ 23.18 million $ 507,740
Oct 31, 2020 $ 0.0392
-2.25%
$ 22.88 million $ 480,319
Oct 30, 2020 $ 0.04
-1.23%
$ 23.4 million $ 684,643
Oct 29, 2020 $ 0.0407
+1.10%
$ 23.76 million $ 626,401
Oct 28, 2020 $ 0.0402
-6.93%
$ 23.51 million $ 845,005
Oct 27, 2020 $ 0.0433
-5.17%
$ 25.28 million $ 1.56 million
Oct 26, 2020 $ 0.0456
+6.88%
$ 26.64 million $ 4.04 million
Oct 25, 2020 $ 0.0427
+2.78%
$ 24.93 million $ 725,361
Oct 24, 2020 $ 0.0415
+0.07%
$ 24.25 million $ 651,424
Oct 23, 2020 $ 0.0415
-1.48%
$ 24.23 million $ 609,671
Oct 22, 2020 $ 0.0421
+2.31%
$ 24.58 million $ 1.11 million
Oct 21, 2020 $ 0.0412
+2.64%
$ 24.05 million $ 911,359
Oct 20, 2020 $ 0.0401
-6.29%
$ 23.44 million $ 685,977
Oct 19, 2020 $ 0.0428
-4.33%
$ 25.02 million $ 646,986
Oct 18, 2020 $ 0.0448
+1.51%
$ 26.17 million $ 396,204
Oct 17, 2020 $ 0.0441
+1.32%
$ 25.78 million $ 361,106
Oct 16, 2020 $ 0.0435
-5.89%
$ 25.44 million $ 791,368
Oct 15, 2020 $ 0.0463
-4.42%
$ 27.04 million $ 649,947
Oct 14, 2020 $ 0.0484
-3.19%
$ 28.29 million $ 448,610
Oct 13, 2020 $ 0.05
-0.92%
$ 29.22 million $ 743,030
Oct 12, 2020 $ 0.0502
+1.22%
$ 29.33 million $ 1.05 million
Oct 11, 2020 $ 0.0496
-0.55%
$ 28.99 million $ 757,271
Oct 10, 2020 $ 0.0499
+5.93%
$ 29.17 million $ 1.3 million
Oct 9, 2020 $ 0.0471
+4.36%
$ 27.54 million $ 685,470
Oct 8, 2020 $ 0.0451
+0.05%
$ 26.38 million $ 682,371
Oct 7, 2020 $ 0.0451
+1.84%
$ 26.36 million $ 495,263
Oct 6, 2020 $ 0.0443
-8.28%
$ 25.89 million $ 653,434
Oct 5, 2020 $ 0.0483
+2.27%
$ 28.23 million $ 1.22 million
Oct 4, 2020 $ 0.0472
-3.11%
$ 27.6 million $ 660,524
Oct 3, 2020 $ 0.0487
+2.82%
$ 28.47 million $ 435,970
Oct 2, 2020 $ 0.0474
-5.40%
$ 27.7 million $ 689,279
Oct 1, 2020 $ 0.0501
-4.04%
$ 29.26 million $ 781,113
Sep 30, 2020 $ 0.0522
-2.22%
$ 30.48 million $ 578,783
Sep 29, 2020 $ 0.0533
-2.80%
$ 31.15 million $ 841,575