Syscoin Historical Data

SYS Page 46
Download
Date Close Price change Market cap Trading volume
Mar 13, 2020 $ 0.0157
+21.23%
$ 9.1 million $ 233,605
Mar 12, 2020 $ 0.0129
-46.63%
$ 7.51 million $ 227,801
Mar 11, 2020 $ 0.0242
-2.52%
$ 14.07 million $ 411,202
Mar 10, 2020 $ 0.0248
+4.16%
$ 14.43 million $ 485,796
Mar 9, 2020 $ 0.0238
-4.29%
$ 13.85 million $ 340,519
Mar 8, 2020 $ 0.0249
-13.69%
$ 14.46 million $ 383,263
Mar 7, 2020 $ 0.0289
-6.33%
$ 16.75 million $ 373,621
Mar 6, 2020 $ 0.0308
+1.42%
$ 17.88 million $ 406,840
Mar 5, 2020 $ 0.0304
+1.27%
$ 17.63 million $ 391,554
Mar 4, 2020 $ 0.03
+1.75%
$ 17.4 million $ 428,908
Mar 3, 2020 $ 0.0294
-2.07%
$ 17.08 million $ 382,538
Mar 2, 2020 $ 0.03
+6.01%
$ 17.44 million $ 443,018
Mar 1, 2020 $ 0.0284
+4.33%
$ 16.42 million $ 1.32 million
Feb 29, 2020 $ 0.0272
-2.87%
$ 15.75 million $ 343,534
Feb 28, 2020 $ 0.028
-1.93%
$ 16.22 million $ 393,710
Feb 27, 2020 $ 0.0285
+0.22%
$ 16.5 million $ 441,748
Feb 26, 2020 $ 0.0284
-4.64%
$ 16.46 million $ 721,067
Feb 25, 2020 $ 0.0299
-11.88%
$ 17.29 million $ 413,420
Feb 24, 2020 $ 0.0339
-4.39%
$ 19.62 million $ 425,764
Feb 23, 2020 $ 0.0355
+5.21%
$ 20.52 million $ 456,353
Feb 22, 2020 $ 0.0337
-2.75%
$ 19.5 million $ 428,204
Feb 21, 2020 $ 0.0347
-2.15%
$ 20.05 million $ 608,032
Feb 20, 2020 $ 0.0354
+2.25%
$ 20.49 million $ 623,574
Feb 19, 2020 $ 0.0347
-11.21%
$ 20.06 million $ 1.08 million
Feb 18, 2020 $ 0.039
+3.97%
$ 22.58 million $ 1.19 million
Feb 17, 2020 $ 0.0376
-13.03%
$ 21.72 million $ 2.14 million
Feb 16, 2020 $ 0.0432
+4.33%
$ 25 million $ 8.1 million
Feb 15, 2020 $ 0.0414
+13.06%
$ 23.95 million $ 3.66 million
Feb 14, 2020 $ 0.0366
+4.75%
$ 21.18 million $ 805,838
Feb 13, 2020 $ 0.035
-6.05%
$ 20.21 million $ 1.06 million
Feb 12, 2020 $ 0.0372
+9.94%
$ 21.52 million $ 1.64 million
Feb 11, 2020 $ 0.0339
+2.55%
$ 19.58 million $ 578,762
Feb 10, 2020 $ 0.0331
-1.14%
$ 19.1 million $ 624,618
Feb 9, 2020 $ 0.0334
+1.75%
$ 19.32 million $ 658,329
Feb 8, 2020 $ 0.0329
-3.47%
$ 18.99 million $ 839,139
Feb 7, 2020 $ 0.0341
+0.75%
$ 19.68 million $ 1.42 million
Feb 6, 2020 $ 0.0338
+11.43%
$ 19.53 million $ 4.42 million
Feb 5, 2020 $ 0.0303
+10.18%
$ 17.52 million $ 836,217
Feb 4, 2020 $ 0.0275
+2.42%
$ 15.9 million $ 538,771
Feb 3, 2020 $ 0.0269
-3.77%
$ 15.52 million $ 388,413
Feb 2, 2020 $ 0.0279
+7.28%
$ 16.14 million $ 451,942
Feb 1, 2020 $ 0.026
-1.52%
$ 15.04 million $ 252,769
Jan 31, 2020 $ 0.0264
-0.69%
$ 15.27 million $ 251,207
Jan 30, 2020 $ 0.0266
-2.57%
$ 15.34 million $ 357,573
Jan 29, 2020 $ 0.0273
+4.25%
$ 15.75 million $ 1.69 million
Jan 28, 2020 $ 0.0262
+16.69%
$ 15.1 million $ 803,082
Jan 27, 2020 $ 0.0225
+2.90%
$ 12.94 million $ 202,347
Jan 26, 2020 $ 0.0218
-0.06%
$ 12.57 million $ 228,556
Jan 25, 2020 $ 0.0218
+0.71%
$ 12.58 million $ 410,851
Jan 24, 2020 $ 0.0217
+1.55%
$ 12.49 million $ 179,035