Syscoin Historical Data

SYS Page 42
Download
Date Close Price change Market cap Trading volume
Sep 28, 2020 $ 0.0559
+7.16%
$ 32.66 million $ 1.15 million
Sep 27, 2020 $ 0.0521
-1.02%
$ 30.47 million $ 623,427
Sep 26, 2020 $ 0.0527
+4.43%
$ 30.8 million $ 679,792
Sep 25, 2020 $ 0.0505
+3.97%
$ 29.49 million $ 1.11 million
Sep 24, 2020 $ 0.0487
+4.39%
$ 28.44 million $ 1.05 million
Sep 23, 2020 $ 0.0467
-5.31%
$ 27.28 million $ 1.06 million
Sep 22, 2020 $ 0.0493
+0.19%
$ 28.81 million $ 1.71 million
Sep 21, 2020 $ 0.0492
-8.08%
$ 28.76 million $ 1.32 million
Sep 20, 2020 $ 0.0535
-5.88%
$ 31.27 million $ 923,271
Sep 19, 2020 $ 0.0568
+1.22%
$ 33.22 million $ 1.31 million
Sep 18, 2020 $ 0.0561
-0.97%
$ 32.8 million $ 1.03 million
Sep 17, 2020 $ 0.0567
-8.81%
$ 33.12 million $ 1.22 million
Sep 16, 2020 $ 0.0621
-0.49%
$ 36.32 million $ 1.59 million
Sep 15, 2020 $ 0.0625
-9.70%
$ 36.5 million $ 1.84 million
Sep 14, 2020 $ 0.0691
+3.36%
$ 40.39 million $ 1.41 million
Sep 13, 2020 $ 0.0668
-6.68%
$ 39.07 million $ 1.93 million
Sep 12, 2020 $ 0.0716
-0.09%
$ 41.86 million $ 1.85 million
Sep 11, 2020 $ 0.0717
+2.44%
$ 41.9 million $ 1.89 million
Sep 10, 2020 $ 0.0699
+8.14%
$ 40.88 million $ 2.94 million
Sep 9, 2020 $ 0.0647
+2.92%
$ 37.8 million $ 1.37 million
Sep 8, 2020 $ 0.0628
-2.98%
$ 36.73 million $ 1.53 million
Sep 7, 2020 $ 0.0648
-2.03%
$ 37.85 million $ 893,762
Sep 6, 2020 $ 0.0661
+11.20%
$ 38.64 million $ 1.1 million
Sep 5, 2020 $ 0.0593
-18.84%
$ 34.69 million $ 1.18 million
Sep 4, 2020 $ 0.0732
-0.73%
$ 42.75 million $ 1.41 million
Sep 3, 2020 $ 0.0737
-18.31%
$ 43.07 million $ 1.55 million
Sep 2, 2020 $ 0.0903
-5.36%
$ 52.76 million $ 2.19 million
Sep 1, 2020 $ 0.0954
+4.00%
$ 55.77 million $ 4.05 million
Aug 31, 2020 $ 0.0917
-2.31%
$ 53.62 million $ 3.03 million
Aug 30, 2020 $ 0.0939
-1.46%
$ 54.85 million $ 3.51 million
Aug 29, 2020 $ 0.0953
-2.57%
$ 55.68 million $ 3.64 million
Aug 28, 2020 $ 0.0977
+11.91%
$ 57.12 million $ 7.43 million
Aug 27, 2020 $ 0.0874
-3.70%
$ 51.05 million $ 3.47 million
Aug 26, 2020 $ 0.0907
+2.27%
$ 53.01 million $ 2.36 million
Aug 25, 2020 $ 0.0887
-7.80%
$ 51.86 million $ 3.49 million
Aug 24, 2020 $ 0.0963
+5.47%
$ 56.27 million $ 4.42 million
Aug 23, 2020 $ 0.0913
-4.49%
$ 53.38 million $ 3.11 million
Aug 22, 2020 $ 0.0955
+5.93%
$ 55.84 million $ 3.73 million
Aug 21, 2020 $ 0.0902
-11.90%
$ 52.72 million $ 4.19 million
Aug 20, 2020 $ 0.102
+5.28%
$ 59.85 million $ 4.27 million
Aug 19, 2020 $ 0.0972
-10.62%
$ 56.83 million $ 6.95 million
Aug 18, 2020 $ 0.109
-12.72%
$ 63.62 million $ 16.23 million
Aug 17, 2020 $ 0.125
+28.64%
$ 72.92 million $ 23.48 million
Aug 16, 2020 $ 0.097
+2.72%
$ 56.68 million $ 3.4 million
Aug 15, 2020 $ 0.0945
-4.81%
$ 55.21 million $ 3.28 million
Aug 14, 2020 $ 0.0992
+1.98%
$ 57.96 million $ 3.95 million
Aug 13, 2020 $ 0.0972
-4.53%
$ 56.83 million $ 5.32 million
Aug 12, 2020 $ 0.102
+6.13%
$ 59.54 million $ 6.9 million
Aug 11, 2020 $ 0.096
-8.74%
$ 56.1 million $ 4.65 million
Aug 10, 2020 $ 0.105
-5.33%
$ 61.44 million $ 8.02 million