Syscoin Historical Data

SYS Page 8
Download
Date Close Price change Market cap Trading volume
Aug 19 $ 0.027
+4.99%
$ 15.15 million $ 4.89 million
Aug 12 $ 0.0257
+1.30%
$ -- $ 6.58 million
Aug 5 $ 0.0252
-20.73%
$ -- $ 3.37 million
Jul 29 $ 0.0318
-12.59%
$ 17.8 million $ 5.09 million
Jul 22 $ 0.0363
+12.08%
$ 20.29 million $ 4.45 million
Jul 15 $ 0.0324
+7.23%
$ 18.08 million $ 2.32 million
Jul 8 $ 0.0302
-28.25%
$ 16.86 million $ 3.18 million
Jul 1 $ 0.0421
-5.41%
$ 23.48 million $ 3.35 million
Jun 24 $ 0.0445
-10.67%
$ 24.81 million $ 9.53 million
Jun 17 $ 0.0498
-16.09%
$ 27.68 million $ 11.38 million
Jun 10 $ 0.0594
-2.09%
$ 32.97 million $ 4.45 million
Jun 3 $ 0.0607
-20.86%
$ 33.69 million $ 5.04 million
May 27 $ 0.0767
+9.38%
$ 42.52 million $ 10.62 million
May 20 $ 0.0702
-3.48%
$ 38.85 million $ 6.88 million
May 13 $ 0.0726
+38.05%
$ 40.19 million $ 10.3 million
May 6 $ 0.0526
-10.25%
$ 29.07 million $ 4.04 million
Apr 29 $ 0.0586
+8.77%
$ 32.36 million $ 2.82 million
Apr 22 $ 0.0535
-7.68%
$ 29.57 million $ 2.43 million
Apr 15 $ 0.058
-2.95%
$ 32.01 million $ 1.48 million
Apr 8 $ 0.0598
-10.63%
$ 32.95 million $ 3.62 million
Apr 1 $ 0.0669
+5.15%
$ 36.87 million $ 5.08 million
Mar 25 $ 0.0636
+10.15%
$ 35.04 million $ 10.37 million
Mar 18 $ 0.0578
+0.28%
$ 31.81 million $ 3.67 million
Mar 11 $ 0.0575
+3.63%
$ 31.62 million $ 3.9 million
Mar 4 $ 0.0557
+8.74%
$ 30.58 million $ 2.76 million
Feb 25 $ 0.0512
+9.29%
$ 28.1 million $ 2.89 million
Feb 18 $ 0.0468
+4.09%
$ 25.69 million $ 9.87 million
Feb 11 $ 0.045
+5.09%
$ 24.68 million $ 1.64 million
Feb 4 $ 0.0429
+1.52%
$ 23.49 million $ 1.62 million
Jan 28 $ 0.0422
-4.50%
$ 23.12 million $ 815,488
Jan 21 $ 0.0442
+2.14%
$ -- $ 2.32 million
Jan 14 $ 0.0433
+13.73%
$ -- $ 3.07 million
Jan 7 $ 0.0381
-22.02%
$ -- $ 1.3 million
Dec 31 $ 0.0488
-2.68%
$ -- $ 1.22 million
Dec 24 $ 0.0501
+6.76%
$ -- $ 2.5 million
Dec 17 $ 0.0469
+10.99%
$ -- $ 3.64 million
Dec 10 $ 0.0423
+27.07%
$ -- $ 11.57 million
Dec 3 $ 0.0333
-19.50%
$ -- $ 974,451
Nov 26 $ 0.0412
+21.35%
$ -- $ 641,159
Nov 19 $ 0.0395
-35.33%
$ -- $ 33,138
Nov 12 $ 0.0614
-29.11%
$ 54.54 million $ 42,015
Nov 5 $ 0.0827
-9.68%
$ -- $ 45,118
Oct 29 $ 0.0925
-4.26%
$ -- $ 44,615
Oct 22 $ 0.0975
-4.17%
$ -- $ 45,386
Oct 15 $ 0.0959
+5.13%
$ -- $ 45,526
Oct 8 $ 0.0889
-6.53%
$ -- $ 45,209
Oct 1 $ 0.0942
+1.88%
$ -- $ 46,009
Sep 24 $ 0.0895
-0.91%
$ -- $ 46,045
Sep 17 $ 0.0892
+10.33%
$ -- $ 45,403
Sep 10 $ 0.0803
-2.90%
$ -- $ 44,787