Syscoin Historical Data

SYS Page 44
Download
Date Close Price change Market cap Trading volume
Jun 20, 2020 $ 0.0343
+0.79%
$ 20.05 million $ 596,500
Jun 19, 2020 $ 0.034
-0.64%
$ 19.89 million $ 655,480
Jun 18, 2020 $ 0.0343
+1.26%
$ 20.02 million $ 991,946
Jun 17, 2020 $ 0.0338
+3.95%
$ 19.77 million $ 1.3 million
Jun 16, 2020 $ 0.0325
+5.56%
$ 19.02 million $ 697,676
Jun 15, 2020 $ 0.0308
-1.30%
$ 18.02 million $ 598,421
Jun 14, 2020 $ 0.0312
+0.22%
$ 18.26 million $ 776,225
Jun 13, 2020 $ 0.0312
+2.97%
$ 18.22 million $ 574,229
Jun 12, 2020 $ 0.0303
+7.50%
$ 17.69 million $ 517,550
Jun 11, 2020 $ 0.0282
-12.26%
$ 16.46 million $ 628,699
Jun 10, 2020 $ 0.0321
-1.25%
$ 18.76 million $ 974,568
Jun 9, 2020 $ 0.0325
+7.91%
$ 19.02 million $ 653,450
Jun 8, 2020 $ 0.0301
+0.31%
$ 17.6 million $ 519,918
Jun 7, 2020 $ 0.03
-3.15%
$ 17.54 million $ 557,953
Jun 6, 2020 $ 0.031
+0.49%
$ 18.11 million $ 511,274
Jun 5, 2020 $ 0.0308
-0.53%
$ 18.03 million $ 552,399
Jun 4, 2020 $ 0.031
+5.14%
$ 18.13 million $ 677,564
Jun 3, 2020 $ 0.0295
+2.00%
$ 17.25 million $ 524,146
Jun 2, 2020 $ 0.0289
-4.75%
$ 16.9 million $ 513,139
Jun 1, 2020 $ 0.0304
+1.93%
$ 17.75 million $ 582,240
May 31, 2020 $ 0.0298
+6.81%
$ 17.41 million $ 713,415
May 30, 2020 $ 0.0279
+0.70%
$ 16.3 million $ 537,505
May 29, 2020 $ 0.0277
+4.81%
$ 16.19 million $ 461,695
May 28, 2020 $ 0.0264
+1.33%
$ 15.44 million $ 534,344
May 27, 2020 $ 0.0261
-5.40%
$ 15.23 million $ 571,041
May 26, 2020 $ 0.0276
+0.26%
$ 16.1 million $ 823,121
May 25, 2020 $ 0.0275
+14.04%
$ 16.06 million $ 768,968
May 24, 2020 $ 0.0241
-8.24%
$ 14.1 million $ 449,229
May 23, 2020 $ 0.0263
-1.54%
$ 15.35 million $ 464,721
May 22, 2020 $ 0.0267
+6.03%
$ 15.59 million $ 643,855
May 21, 2020 $ 0.0252
-0.30%
$ 14.71 million $ 545,727
May 20, 2020 $ 0.0252
-0.84%
$ 14.76 million $ 345,451
May 19, 2020 $ 0.0254
+4.71%
$ 14.82 million $ 409,694
May 18, 2020 $ 0.0242
-0.51%
$ 14.16 million $ 390,327
May 17, 2020 $ 0.0244
+5.08%
$ 14.23 million $ 565,537
May 16, 2020 $ 0.0232
+3.11%
$ 13.54 million $ 337,742
May 15, 2020 $ 0.0225
-2.44%
$ 13.13 million $ 320,392
May 14, 2020 $ 0.0231
+0.64%
$ 13.49 million $ 351,267
May 13, 2020 $ 0.023
+2.67%
$ 13.43 million $ 323,833
May 12, 2020 $ 0.0224
+5.25%
$ 13.07 million $ 337,205
May 11, 2020 $ 0.0213
+2.03%
$ 12.45 million $ 330,853
May 10, 2020 $ 0.0209
-9.52%
$ 12.19 million $ 309,204
May 9, 2020 $ 0.0231
-1.50%
$ 13.48 million $ 342,732
May 8, 2020 $ 0.0234
+4.70%
$ 13.68 million $ 395,785
May 7, 2020 $ 0.0224
-0.47%
$ 13.07 million $ 410,265
May 6, 2020 $ 0.0225
-3.65%
$ 13.13 million $ 435,552
May 5, 2020 $ 0.0233
+6.93%
$ 13.62 million $ 603,693
May 4, 2020 $ 0.0231
+6.67%
$ 13.5 million $ 323,337
May 3, 2020 $ 0.0217
-1.58%
$ 12.65 million $ 298,885
May 2, 2020 $ 0.0228
+2.48%
$ 13.32 million $ 336,889