Syscoin Historical Data

SYS Page 45
Download
Date Close Price change Market cap Trading volume
May 1, 2020 $ 0.0227
+7.15%
$ 13.29 million $ 342,667
Apr 30, 2020 $ 0.0212
-8.31%
$ 12.39 million $ 276,299
Apr 29, 2020 $ 0.0227
+2.99%
$ 13.25 million $ 396,207
Apr 28, 2020 $ 0.022
+3.41%
$ 12.87 million $ 361,106
Apr 27, 2020 $ 0.0213
+2.23%
$ 12.44 million $ 280,251
Apr 26, 2020 $ 0.0208
+0.74%
$ 12.17 million $ 230,165
Apr 25, 2020 $ 0.0207
+2.88%
$ 12.1 million $ 256,026
Apr 24, 2020 $ 0.0202
+0.48%
$ 11.78 million $ 261,867
Apr 23, 2020 $ 0.0201
+4.22%
$ 11.72 million $ 260,170
Apr 22, 2020 $ 0.0193
+3.34%
$ 11.27 million $ 264,073
Apr 21, 2020 $ 0.0187
+0.62%
$ 10.89 million $ 314,151
Apr 20, 2020 $ 0.0185
-4.34%
$ 10.83 million $ 278,260
Apr 19, 2020 $ 0.0194
-3.47%
$ 11.33 million $ 337,077
Apr 18, 2020 $ 0.0201
+3.59%
$ 11.76 million $ 272,409
Apr 17, 2020 $ 0.0194
-1.16%
$ 11.35 million $ 265,683
Apr 16, 2020 $ 0.0197
+5.42%
$ 11.47 million $ 285,787
Apr 15, 2020 $ 0.0186
-3.92%
$ 10.86 million $ 244,688
Apr 14, 2020 $ 0.0194
+0.03%
$ 11.33 million $ 292,947
Apr 13, 2020 $ 0.0194
+1.57%
$ 11.34 million $ 282,024
Apr 12, 2020 $ 0.0192
+2.14%
$ 11.18 million $ 260,450
Apr 11, 2020 $ 0.0188
+1.77%
$ 10.95 million $ 229,118
Apr 10, 2020 $ 0.0184
-8.11%
$ 10.74 million $ 234,740
Apr 9, 2020 $ 0.02
-1.61%
$ 11.68 million $ 227,130
Apr 8, 2020 $ 0.0204
+1.93%
$ 11.87 million $ 264,114
Apr 7, 2020 $ 0.02
+0.87%
$ 11.65 million $ 273,798
Apr 6, 2020 $ 0.0198
+6.12%
$ 11.53 million $ 259,836
Apr 5, 2020 $ 0.0186
-2.24%
$ 10.86 million $ 266,279
Apr 4, 2020 $ 0.019
+0.46%
$ 11.1 million $ 241,145
Apr 3, 2020 $ 0.0189
+0.95%
$ 11.05 million $ 233,541
Apr 2, 2020 $ 0.0188
+2.02%
$ 10.95 million $ 293,148
Apr 1, 2020 $ 0.0184
-2.47%
$ 10.71 million $ 309,573
Mar 31, 2020 $ 0.0189
+1.25%
$ 10.99 million $ 499,785
Mar 30, 2020 $ 0.0187
+11.25%
$ 10.86 million $ 930,373
Mar 29, 2020 $ 0.0168
-4.11%
$ 9.77 million $ 1.46 million
Mar 28, 2020 $ 0.0175
+3.85%
$ 10.19 million $ 949,529
Mar 27, 2020 $ 0.0169
-5.79%
$ 9.81 million $ 196,072
Mar 26, 2020 $ 0.0179
+1.84%
$ 10.4 million $ 259,620
Mar 25, 2020 $ 0.0176
+1.99%
$ 10.22 million $ 228,397
Mar 24, 2020 $ 0.0172
+3.08%
$ 10.01 million $ 247,231
Mar 23, 2020 $ 0.0167
+10.84%
$ 9.71 million $ 244,287
Mar 22, 2020 $ 0.0151
-12.35%
$ 8.77 million $ 215,511
Mar 21, 2020 $ 0.0172
+4.23%
$ 9.99 million $ 454,343
Mar 20, 2020 $ 0.0165
-2.42%
$ 9.58 million $ 234,503
Mar 19, 2020 $ 0.0169
+15.37%
$ 9.82 million $ 282,656
Mar 18, 2020 $ 0.0146
+5.55%
$ 8.51 million $ 207,985
Mar 17, 2020 $ 0.0139
+5.08%
$ 8.08 million $ 209,965
Mar 16, 2020 $ 0.0132
-13.08%
$ 7.68 million $ 182,739
Mar 15, 2020 $ 0.0152
+2.64%
$ 8.84 million $ 202,852
Mar 14, 2020 $ 0.0148
-5.71%
$ 8.62 million $ 209,760
Mar 13, 2020 $ 0.0157
+21.23%
$ 9.1 million $ 233,605