Syscoin Historical Data

SYS Page 47
Download
Date Close Price change Market cap Trading volume
Jan 23, 2020 $ 0.0214
-5.34%
$ 12.3 million $ 206,622
Jan 22, 2020 $ 0.0226
+2.37%
$ 12.99 million $ 266,429
Jan 21, 2020 $ 0.022
+0.66%
$ 12.69 million $ 199,068
Jan 20, 2020 $ 0.0219
-3.52%
$ 12.61 million $ 195,023
Jan 19, 2020 $ 0.0227
-1.24%
$ 13.06 million $ 239,825
Jan 18, 2020 $ 0.023
-0.42%
$ 13.23 million $ 320,913
Jan 17, 2020 $ 0.0231
+6.37%
$ 13.29 million $ 1.51 million
Jan 16, 2020 $ 0.0217
+1.31%
$ 12.49 million $ 195,202
Jan 15, 2020 $ 0.0214
+4.43%
$ 12.32 million $ 246,287
Jan 14, 2020 $ 0.0205
+1.22%
$ 11.81 million $ 278,942
Jan 13, 2020 $ 0.0203
-5.39%
$ 11.66 million $ 199,163
Jan 12, 2020 $ 0.0214
+9.86%
$ 12.32 million $ 229,543
Jan 11, 2020 $ 0.0195
-0.87%
$ 11.2 million $ 240,907
Jan 10, 2020 $ 0.0197
+0.19%
$ 11.31 million $ 220,154
Jan 9, 2020 $ 0.0196
-8.48%
$ 11.29 million $ 300,677
Jan 8, 2020 $ 0.0215
-3.18%
$ 12.34 million $ 380,003
Jan 7, 2020 $ 0.0222
+1.23%
$ 12.74 million $ 230,918
Jan 6, 2020 $ 0.0219
+4.12%
$ 12.59 million $ 225,877
Jan 5, 2020 $ 0.021
+0.24%
$ 12.09 million $ 220,824
Jan 4, 2020 $ 0.021
+0.11%
$ 12.06 million $ 221,306
Jan 3, 2020 $ 0.021
+4.15%
$ 12.04 million $ 333,950
Jan 2, 2020 $ 0.0201
-8.18%
$ 11.56 million $ 1.09 million
Jan 1, 2020 $ 0.0219
+9.05%
$ 12.59 million $ 1.47 million
Dec 31, 2019 $ 0.0201
+0.32%
$ 11.52 million $ 362,366
Dec 30, 2019 $ 0.02
-4.12%
$ 11.48 million $ 371,351
Dec 29, 2019 $ 0.0209
+1.29%
$ 11.97 million $ 345,790
Dec 28, 2019 $ 0.0206
+2.02%
$ 11.82 million $ 191,392
Dec 27, 2019 $ 0.0202
+2.09%
$ 11.59 million $ 167,437
Dec 26, 2019 $ 0.0198
-2.22%
$ 11.35 million $ 177,698
Dec 25, 2019 $ 0.0202
-1.98%
$ 11.59 million $ 179,223
Dec 24, 2019 $ 0.0206
+0.78%
$ 11.82 million $ 169,638
Dec 23, 2019 $ 0.0205
-6.97%
$ 11.74 million $ 185,460
Dec 22, 2019 $ 0.022
+2.85%
$ 12.61 million $ 264,155
Dec 21, 2019 $ 0.0214
+0.20%
$ 12.26 million $ 201,059
Dec 20, 2019 $ 0.0214
-1.49%
$ 12.24 million $ 234,708
Dec 19, 2019 $ 0.0217
+1.95%
$ 12.42 million $ 384,344
Dec 18, 2019 $ 0.0213
+13.92%
$ 12.19 million $ 595,361
Dec 17, 2019 $ 0.0187
-8.49%
$ 10.71 million $ 380,706
Dec 16, 2019 $ 0.0204
-8.11%
$ 11.7 million $ 388,714
Dec 15, 2019 $ 0.0222
+1.51%
$ 12.74 million $ 424,285
Dec 14, 2019 $ 0.0219
+3.49%
$ 12.55 million $ 417,657
Dec 13, 2019 $ 0.0212
+0.10%
$ 12.12 million $ 379,437
Dec 12, 2019 $ 0.0212
-3.74%
$ 12.11 million $ 236,355
Dec 11, 2019 $ 0.0219
+5.11%
$ 12.55 million $ 242,898
Dec 10, 2019 $ 0.0209
-10.52%
$ 11.94 million $ 519,563
Dec 9, 2019 $ 0.0233
+2.58%
$ 13.34 million $ 1.53 million
Dec 8, 2019 $ 0.0227
-1.00%
$ 13 million $ 305,926
Dec 7, 2019 $ 0.0229
+2.46%
$ 13.13 million $ 816,734
Dec 6, 2019 $ 0.0224
+1.85%
$ 12.79 million $ 595,772
Dec 5, 2019 $ 0.022
-1.54%
$ 12.59 million $ 370,009