Syscoin Historical Data

SYS Page 49
Download
Date Close Price change Market cap Trading volume
Oct 15, 2019 $ 0.0253
-1.31%
$ 14.36 million $ 1.44 million
Oct 14, 2019 $ 0.0257
-5.00%
$ 14.54 million $ 1.18 million
Oct 13, 2019 $ 0.027
+8.40%
$ 15.28 million $ 1.74 million
Oct 12, 2019 $ 0.0249
+1.02%
$ 14.1 million $ 1.63 million
Oct 11, 2019 $ 0.0247
-2.57%
$ 13.97 million $ 1.22 million
Oct 10, 2019 $ 0.0253
-4.56%
$ 14.36 million $ 2.23 million
Oct 9, 2019 $ 0.0264
-2.47%
$ 14.98 million $ 1.07 million
Oct 8, 2019 $ 0.027
+2.33%
$ 15.28 million $ 3.32 million
Oct 7, 2019 $ 0.0263
+4.98%
$ 14.9 million $ 2.33 million
Oct 6, 2019 $ 0.0251
-3.71%
$ 14.2 million $ 1.48 million
Oct 5, 2019 $ 0.0261
+5.64%
$ 14.77 million $ 1.07 million
Oct 4, 2019 $ 0.0249
+2.10%
$ 14.1 million $ 2.01 million
Oct 3, 2019 $ 0.0245
-2.39%
$ 13.85 million $ 1.16 million
Oct 2, 2019 $ 0.025
+5.42%
$ 14.18 million $ 2.56 million
Oct 1, 2019 $ 0.0237
-1.62%
$ 13.44 million $ 1.58 million
Sep 30, 2019 $ 0.0242
-2.16%
$ 13.65 million $ 2.4 million
Sep 29, 2019 $ 0.0244
-3.59%
$ 13.78 million $ 2.48 million
Sep 28, 2019 $ 0.0254
+14.63%
$ 14.33 million $ 1.72 million
Sep 27, 2019 $ 0.0222
+6.47%
$ 12.52 million $ 2.44 million
Sep 26, 2019 $ 0.0208
-4.51%
$ 11.76 million $ 1.5 million
Sep 25, 2019 $ 0.0218
+0.65%
$ 12.28 million $ 4.99 million
Sep 24, 2019 $ 0.0214
-8.95%
$ 12.07 million $ 3.68 million
Sep 23, 2019 $ 0.0235
-10.39%
$ 13.25 million $ 1.48 million
Sep 22, 2019 $ 0.0261
-2.95%
$ 14.72 million $ 2.83 million
Sep 21, 2019 $ 0.0268
+3.16%
$ 15.13 million $ 4.27 million
Sep 20, 2019 $ 0.0263
-1.24%
$ 14.85 million $ 3.29 million
Sep 19, 2019 $ 0.0266
-2.26%
$ 15.03 million $ 1.77 million
Sep 18, 2019 $ 0.0274
+10.40%
$ 15.44 million $ 2.25 million
Sep 17, 2019 $ 0.0248
+3.26%
$ 13.98 million $ 1.7 million
Sep 16, 2019 $ 0.024
-0.39%
$ 13.54 million $ 1.04 million
Sep 15, 2019 $ 0.0241
-0.10%
$ 13.6 million $ 1.54 million
Sep 14, 2019 $ 0.0241
+2.61%
$ 13.61 million $ 1.37 million
Sep 13, 2019 $ 0.0235
+2.23%
$ 13.25 million $ 1.58 million
Sep 12, 2019 $ 0.023
-3.43%
$ 12.97 million $ 1.49 million
Sep 11, 2019 $ 0.0244
-3.97%
$ 13.77 million $ 2 million
Sep 10, 2019 $ 0.0254
+1.35%
$ 14.31 million $ 2.07 million
Sep 9, 2019 $ 0.0249
-0.06%
$ 14.06 million $ 1.72 million
Sep 8, 2019 $ 0.0249
-3.39%
$ 14.04 million $ 1.17 million
Sep 7, 2019 $ 0.0257
+2.32%
$ 14.49 million $ 1.86 million
Sep 6, 2019 $ 0.0251
-2.38%
$ 14.15 million $ 850,055
Sep 5, 2019 $ 0.0257
+1.69%
$ 14.5 million $ 1.46 million
Sep 4, 2019 $ 0.0252
-1.53%
$ 14.2 million $ 905,794
Sep 3, 2019 $ 0.0256
+1.33%
$ 14.4 million $ 2.26 million
Sep 2, 2019 $ 0.0253
-2.94%
$ 14.23 million $ 1.13 million
Sep 1, 2019 $ 0.0261
+2.22%
$ 14.67 million $ 975,557
Aug 31, 2019 $ 0.0255
-2.82%
$ 14.35 million $ 959,104
Aug 30, 2019 $ 0.0263
+1.31%
$ 14.8 million $ 996,482
Aug 29, 2019 $ 0.026
+3.60%
$ 14.59 million $ 1.02 million
Aug 28, 2019 $ 0.025
-13.47%
$ 14.07 million $ 920,748
Aug 27, 2019 $ 0.029
+3.26%
$ 16.29 million $ 1.25 million