Syscoin Historical Data

SYS Page 48
Download
Date Close Price change Market cap Trading volume
Dec 4, 2019 $ 0.0226
-0.13%
$ 12.9 million $ 411,938
Dec 3, 2019 $ 0.0226
-1.88%
$ 12.91 million $ 500,118
Dec 2, 2019 $ 0.023
-1.19%
$ 13.18 million $ 1.82 million
Dec 1, 2019 $ 0.0235
+5.44%
$ 13.46 million $ 778,959
Nov 30, 2019 $ 0.0224
+0.00%
$ 12.79 million $ 726,766
Nov 29, 2019 $ 0.0226
+1.13%
$ 12.89 million $ 763,032
Nov 28, 2019 $ 0.0223
+2.37%
$ 12.72 million $ 808,930
Nov 27, 2019 $ 0.0218
+1.18%
$ 12.43 million $ 933,697
Nov 26, 2019 $ 0.0215
+4.77%
$ 12.25 million $ 1.45 million
Nov 25, 2019 $ 0.0204
+6.35%
$ 11.66 million $ 1.43 million
Nov 24, 2019 $ 0.0192
-9.48%
$ 10.97 million $ 744,835
Nov 23, 2019 $ 0.0214
+3.59%
$ 12.22 million $ 1.54 million
Nov 22, 2019 $ 0.0206
-7.15%
$ 11.72 million $ 1.28 million
Nov 21, 2019 $ 0.0222
-5.06%
$ 12.64 million $ 1.05 million
Nov 20, 2019 $ 0.0233
-1.93%
$ 13.3 million $ 876,417
Nov 19, 2019 $ 0.0239
-0.27%
$ 13.63 million $ 966,466
Nov 18, 2019 $ 0.0239
-7.34%
$ 13.63 million $ 947,480
Nov 17, 2019 $ 0.0258
-0.16%
$ 14.7 million $ 790,713
Nov 16, 2019 $ 0.0259
-0.49%
$ 14.75 million $ 1.1 million
Nov 15, 2019 $ 0.026
+4.84%
$ 14.8 million $ 2.05 million
Nov 14, 2019 $ 0.0248
-1.70%
$ 14.12 million $ 887,490
Nov 13, 2019 $ 0.0252
-0.10%
$ 14.37 million $ 1.19 million
Nov 12, 2019 $ 0.0255
+3.79%
$ 14.53 million $ 1.15 million
Nov 11, 2019 $ 0.0246
-3.51%
$ 13.99 million $ 1.02 million
Nov 10, 2019 $ 0.0255
+1.16%
$ 14.5 million $ 1.1 million
Nov 9, 2019 $ 0.0252
+2.03%
$ 14.33 million $ 1.08 million
Nov 8, 2019 $ 0.0248
-5.64%
$ 14.09 million $ 299,448
Nov 7, 2019 $ 0.0262
-1.61%
$ 14.93 million $ 1.05 million
Nov 6, 2019 $ 0.0267
+0.63%
$ 15.18 million $ 1.37 million
Nov 5, 2019 $ 0.0267
-0.64%
$ 15.19 million $ 1.22 million
Nov 4, 2019 $ 0.0269
+2.03%
$ 15.33 million $ 497,582
Nov 3, 2019 $ 0.0264
-1.88%
$ 15.01 million $ 1.09 million
Nov 2, 2019 $ 0.0268
+4.67%
$ 15.25 million $ 1.13 million
Nov 1, 2019 $ 0.0257
+6.40%
$ 14.62 million $ 1.44 million
Oct 31, 2019 $ 0.0242
+1.02%
$ 13.75 million $ 1.28 million
Oct 30, 2019 $ 0.0239
-2.74%
$ 13.59 million $ 414,975
Oct 29, 2019 $ 0.0248
+3.01%
$ 14.09 million $ 1.9 million
Oct 28, 2019 $ 0.0241
+0.35%
$ 13.69 million $ 1.75 million
Oct 27, 2019 $ 0.024
+2.73%
$ 13.64 million $ 1.85 million
Oct 26, 2019 $ 0.0234
+2.40%
$ 13.25 million $ 1.47 million
Oct 25, 2019 $ 0.0232
+6.00%
$ 13.18 million $ 881,253
Oct 24, 2019 $ 0.0219
+0.74%
$ 12.43 million $ 1.17 million
Oct 23, 2019 $ 0.0216
-9.04%
$ 12.26 million $ 844,737
Oct 22, 2019 $ 0.0238
-2.77%
$ 13.47 million $ 614,808
Oct 21, 2019 $ 0.0244
+3.80%
$ 13.84 million $ 389,054
Oct 20, 2019 $ 0.0235
+1.24%
$ 13.34 million $ 383,053
Oct 19, 2019 $ 0.0232
-4.02%
$ 13.18 million $ 248,822
Oct 18, 2019 $ 0.0243
-2.95%
$ 13.75 million $ 968,644
Oct 17, 2019 $ 0.025
+0.07%
$ 14.15 million $ 772,739
Oct 16, 2019 $ 0.0249
-1.47%
$ 14.13 million $ 331,358