Syscoin Historical Data

SYS Page 43
Download
Date Close Price change Market cap Trading volume
Aug 9, 2020 $ 0.111
-3.94%
$ 64.92 million $ 5.23 million
Aug 8, 2020 $ 0.115
+3.93%
$ 67.46 million $ 9.45 million
Aug 7, 2020 $ 0.111
+8.18%
$ 64.89 million $ 10.41 million
Aug 6, 2020 $ 0.103
+1.26%
$ 60.01 million $ 6.69 million
Aug 5, 2020 $ 0.101
-7.19%
$ 59.26 million $ 7.67 million
Aug 4, 2020 $ 0.109
+8.69%
$ 63.83 million $ 6.91 million
Aug 3, 2020 $ 0.101
-9.15%
$ 58.77 million $ 10.48 million
Aug 2, 2020 $ 0.111
+24.15%
$ 64.66 million $ 15 million
Aug 1, 2020 $ 0.0891
-8.00%
$ 52.08 million $ 8.57 million
Jul 31, 2020 $ 0.0969
-5.11%
$ 56.6 million $ 6.38 million
Jul 30, 2020 $ 0.102
+1.01%
$ 59.67 million $ 14.89 million
Jul 29, 2020 $ 0.101
+1.79%
$ 59.05 million $ 15.03 million
Jul 28, 2020 $ 0.0992
+38.10%
$ 58 million $ 33.31 million
Jul 27, 2020 $ 0.0718
-16.96%
$ 41.98 million $ 4.45 million
Jul 26, 2020 $ 0.0865
-10.12%
$ 50.55 million $ 4.26 million
Jul 25, 2020 $ 0.0962
-5.93%
$ 56.21 million $ 4.49 million
Jul 24, 2020 $ 0.102
-16.38%
$ 59.71 million $ 8.01 million
Jul 23, 2020 $ 0.122
+29.38%
$ 71.37 million $ 23.33 million
Jul 22, 2020 $ 0.0944
-6.78%
$ 55.19 million $ 8.51 million
Jul 21, 2020 $ 0.101
-10.60%
$ 59.2 million $ 20.15 million
Jul 20, 2020 $ 0.113
+101.55%
$ 66.22 million $ 37.21 million
Jul 19, 2020 $ 0.0563
+20.73%
$ 32.88 million $ 3.88 million
Jul 18, 2020 $ 0.0466
+18.31%
$ 27.24 million $ 2.65 million
Jul 17, 2020 $ 0.0393
+18.44%
$ 22.99 million $ 1.61 million
Jul 16, 2020 $ 0.0332
+3.13%
$ 19.42 million $ 1.51 million
Jul 15, 2020 $ 0.0322
-1.54%
$ 18.84 million $ 713,547
Jul 14, 2020 $ 0.0328
+0.71%
$ 19.15 million $ 676,198
Jul 13, 2020 $ 0.0325
-3.67%
$ 19.01 million $ 660,830
Jul 12, 2020 $ 0.0338
+0.81%
$ 19.74 million $ 653,008
Jul 11, 2020 $ 0.0335
+1.99%
$ 19.58 million $ 635,803
Jul 10, 2020 $ 0.0328
-1.54%
$ 19.19 million $ 700,068
Jul 9, 2020 $ 0.0334
+1.87%
$ 19.5 million $ 813,663
Jul 8, 2020 $ 0.0327
+1.23%
$ 19.14 million $ 663,660
Jul 7, 2020 $ 0.0323
+2.51%
$ 18.9 million $ 840,996
Jul 6, 2020 $ 0.0315
+4.69%
$ 18.43 million $ 893,644
Jul 5, 2020 $ 0.0302
+6.03%
$ 17.63 million $ 811,288
Jul 4, 2020 $ 0.0285
-0.69%
$ 16.63 million $ 607,155
Jul 3, 2020 $ 0.0287
+1.44%
$ 16.75 million $ 639,342
Jul 2, 2020 $ 0.0283
-4.46%
$ 16.51 million $ 610,833
Jul 1, 2020 $ 0.0296
+1.45%
$ 17.28 million $ 657,287
Jun 30, 2020 $ 0.0292
-0.71%
$ 17.05 million $ 610,967
Jun 29, 2020 $ 0.0294
-0.73%
$ 17.17 million $ 635,428
Jun 28, 2020 $ 0.0296
+5.21%
$ 17.29 million $ 641,485
Jun 27, 2020 $ 0.0281
-5.55%
$ 16.43 million $ 600,813
Jun 26, 2020 $ 0.0298
-3.47%
$ 17.39 million $ 700,610
Jun 25, 2020 $ 0.0308
+0.30%
$ 18.02 million $ 882,056
Jun 24, 2020 $ 0.0307
-8.75%
$ 17.96 million $ 681,881
Jun 23, 2020 $ 0.0337
+3.07%
$ 19.67 million $ 747,445
Jun 22, 2020 $ 0.0327
+0.86%
$ 19.08 million $ 645,398
Jun 21, 2020 $ 0.0324
-5.63%
$ 18.92 million $ 632,028