SuperSistem Historical Data

SSYS Page 3
Download
Date Close Price change Market cap Trading volume
Nov 17, 2020 $ 0.00543
+5.48%
$ 19,957 $ 434
Nov 16, 2020 $ 0.00515
-0.70%
$ 18,922 $ 412
Nov 12, 2020 $ 0.00579
+2.04%
$ 21,287 $ 232
Nov 11, 2020 $ 0.00568
+1.93%
$ 20,862 $ 227
Nov 6, 2020 $ 0.00492
-0.08%
$ 18,072 $ 197
Nov 5, 2020 $ 0.00492
+5.19%
$ 18,089 $ 197
Nov 4, 2020 $ 0.00468
+0.41%
$ 17,197 $ 187
Oct 23, 2020 $ 0.00537
-0.37%
$ 19,719 $ 268
Oct 22, 2020 $ 0.00539
-13.90%
$ 19,794 $ 269
Oct 14, 2020 $ 0.0342
+29.41%
$ 125,578 $ 3,417
Oct 13, 2020 $ 0.0264
-0.48%
$ 97,040 $ 2,640
Oct 3, 2020 $ 0.0079
-0.10%
$ 29,022 $ 790
Oct 2, 2020 $ 0.00791
+0.90%
$ 29,054 $ 791
Sep 30, 2020 $ 0.00701
-0.28%
$ 25,761 $ 1,893
Sep 29, 2020 $ 0.00703
+1.29%
$ 25,833 $ 1,898
Sep 28, 2020 $ 0.00694
-30.55%
$ 25,515 $ 2,083
Sep 26, 2020 $ 0.00996
+98.53%
$ 36,599 $ 696
Sep 25, 2020 $ 0.00502
-48.54%
$ 18,433 $ 1,259
Sep 20, 2020 $ 0.00769
+0.15%
$ 28,255 $ 8
Sep 19, 2020 $ 0.00819
+0.14%
$ 30,107 $ 819
Sep 18, 2020 $ 0.00817
-7.87%
$ 30,035 $ 817
Sep 17, 2020 $ 0.00887
+0.01%
$ 32,591 $ 887
Sep 13, 2020 $ 0.000921
-0.01%
$ 3,384 $ 489
Sep 12, 2020 $ 0.000921
+44.36%
$ 3,385 $ 489
Sep 11, 2020 $ 0.000638
-34.92%
$ 2,344 $ 638
Sep 9, 2020 $ 0.00877
+1.27%
$ 32,230 $ 284
Sep 8, 2020 $ 0.00866
-14.85%
$ 31,823 $ 541
Sep 7, 2020 $ 0.0102
+199.95%
$ 37,335 $ 391
Sep 6, 2020 $ 0.00339
-38.33%
$ 12,450 $ 508
Aug 20, 2020 $ 0.000922
+0.30%
$ 3,390 $ 922
Aug 19, 2020 $ 0.000929
-0.77%
$ 3,415 $ 929
Aug 5, 2020 $ 0.000573
-9.23%
$ 2,106 $ 573
Aug 4, 2020 $ 0.000631
+6.46%
$ 2,320 $ 631
Jul 17, 2020 $ 0.000465
+11.69%
$ 1,710 $ 395
Jul 16, 2020 $ 0.000417
-10.19%
$ 1,531 $ 417
Jul 12, 2020 $ 0.000583
-10.06%
$ 2,142 $ 0
Jul 11, 2020 $ 0.000648
+547.89%
$ 2,382 $ 0
Jul 5, 2020 $ 0.000029
+1.49%
$ 107 $ 2,903
Jul 4, 2020 $ 0.0000286
+3.25%
$ 105 $ 2,859
May 31, 2020 $ 0.000565
+2.23%
$ 2,078 $ 565
May 30, 2020 $ 0.000553
+33.62%
$ 2,032 $ 553
May 25, 2020 $ 0.000558
+1.39%
$ 2,051 $ 558
May 24, 2020 $ 0.000551
-6.12%
$ 2,024 $ 551
May 14, 2020 $ 0.000451
-1.20%
$ 1,659 $ 368
May 13, 2020 $ 0.000457
-21.14%
$ 1,679 $ 372
Apr 29, 2020 $ 0.000642
-0.01%
$ 2,361 $ 1,285
Apr 28, 2020 $ 0.000642
-0.20%
$ 2,361 $ 1,285
Apr 27, 2020 $ 0.000644
-3.77%
$ 2,366 $ 1,287
Apr 26, 2020 $ 0.000669
-8.91%
$ 2,458 $ 1,571
Apr 11, 2020 $ 0.000784
+4.92%
$ 2,882 $ 3,921