Syscoin Historical Data

SYS Page 5
Download
Date Close Price change Market cap Trading volume
Jul 4 $ 0.159
+14.91%
$ -- $ 81.58 million
Jun 27 $ 0.138
-4.75%
$ -- $ 29.56 million
Jun 20 $ 0.145
+8.66%
$ -- $ 74.34 million
Jun 13 $ 0.134
-18.33%
$ -- $ 52.06 million
Jun 6 $ 0.164
-30.15%
$ -- $ 56.07 million
May 30 $ 0.235
+21.78%
$ -- $ 60.88 million
May 23 $ 0.193
-9.22%
$ -- $ 36.67 million
May 16 $ 0.213
+4.69%
$ -- $ 74.43 million
May 9 $ 0.203
-38.54%
$ -- $ 97.26 million
May 2 $ 0.331
-23.61%
$ -- $ 95.96 million
Apr 25 $ 0.433
-17.89%
$ -- $ 136.43 million
Apr 18 $ 0.527
+6.04%
$ -- $ 102.53 million
Apr 11 $ 0.497
-10.55%
$ -- $ 91 million
Apr 4 $ 0.556
-16.77%
$ -- $ 88.06 million
Mar 28 $ 0.668
-2.78%
$ -- $ 118.51 million
Mar 21 $ 0.687
+25.01%
$ -- $ 98.03 million
Mar 14 $ 0.549
+8.39%
$ -- $ 177.52 million
Mar 7 $ 0.507
-2.04%
$ -- $ 78.69 million
Feb 28 $ 0.517
-8.52%
$ -- $ 118.78 million
Feb 21 $ 0.566
-0.79%
$ -- $ 197.73 million
Feb 14 $ 0.57
-29.10%
$ -- $ 112.02 million
Feb 7 $ 0.804
-5.40%
$ -- $ 117.29 million
Jan 31 $ 0.85
+11.75%
$ -- $ 121.82 million
Jan 24 $ 0.761
-18.40%
$ -- $ 165.71 million
Jan 17 $ 0.932
-22.46%
$ -- $ 290.59 million
Jan 10 $ 1.2
+30.80%
$ -- $ 305.76 million
Jan 3 $ 0.919
-21.97%
$ -- $ 267.09 million
Dec 27 $ 1.18
+43.69%
$ -- $ 421.82 million
Dec 20 $ 0.819
+13.96%
$ -- $ 109.36 million
Dec 13 $ 0.719
+4.89%
$ -- $ 264.15 million
Dec 6 $ 0.686
+10.67%
$ -- $ 228.06 million
Nov 29 $ 0.619
-9.34%
$ -- $ 347.87 million
Nov 22 $ 0.682
+44.43%
$ -- $ 247.97 million
Nov 15 $ 0.472
+0.12%
$ -- $ 201.71 million
Nov 8 $ 0.472
+27.05%
$ -- $ 131.77 million
Nov 1 $ 0.372
+16.22%
$ -- $ 256.71 million
Oct 25 $ 0.338
-7.02%
$ -- $ 56.18 million
Oct 18 $ 0.364
-22.91%
$ -- $ 283.38 million
Oct 11 $ 0.473
+48.29%
$ -- $ 610.64 million
Oct 4 $ 0.319
+6.19%
$ -- $ 25.95 million
Sep 27 $ 0.3
-4.27%
$ -- $ 27.52 million
Sep 20 $ 0.314
+5.23%
$ -- $ 146.63 million
Sep 13 $ 0.298
+4.77%
$ -- $ 74.18 million
Sep 6 $ 0.285
+2.90%
$ -- $ 245.81 million
Aug 30 $ 0.277
+13.96%
$ -- $ 43.77 million
Aug 23 $ 0.243
+2.14%
$ -- $ 20.85 million
Aug 16 $ 0.238
+15.89%
$ -- $ 146.91 million
Aug 9 $ 0.206
+21.05%
$ -- $ 32.86 million
Aug 2 $ 0.165
+17.88%
$ -- $ 15.19 million
Jul 26 $ 0.139
+5.91%
$ -- $ 22.71 million