Syscoin Historical Data

SYS Page 39
Download
Date Close Price change Market cap Trading volume
Jun 1, 2021 $ 0.222
+0.27%
$ 130 million $ 11.93 million
May 30, 2021 $ 0.217
+4.93%
$ 126.56 million $ 9.21 million
May 29, 2021 $ 0.206
-9.02%
$ 120.61 million $ 11.31 million
May 28, 2021 $ 0.227
-11.24%
$ 132.53 million $ 14.12 million
May 27, 2021 $ 0.255
+7.91%
$ 149.3 million $ 12.01 million
May 26, 2021 $ 0.237
+13.64%
$ 138.36 million $ 13.92 million
May 25, 2021 $ 0.208
+3.60%
$ 121.75 million $ 17.46 million
May 24, 2021 $ 0.201
+36.67%
$ 117.49 million $ 17.78 million
May 23, 2021 $ 0.147
-17.94%
$ 85.97 million $ 18.44 million
May 22, 2021 $ 0.179
-0.82%
$ 104.79 million $ 15.71 million
May 21, 2021 $ 0.181
-17.59%
$ 105.65 million $ 19.61 million
May 20, 2021 $ 0.219
+4.20%
$ 128.19 million $ 25.95 million
May 19, 2021 $ 0.211
-31.99%
$ 123.04 million $ 39.87 million
May 18, 2021 $ 0.31
+1.91%
$ 180.92 million $ 25 million
May 17, 2021 $ 0.304
-9.28%
$ 177.53 million $ 28.71 million
May 16, 2021 $ 0.335
-10.38%
$ 195.6 million $ 29.72 million
May 15, 2021 $ 0.374
-7.18%
$ 218.29 million $ 33.23 million
May 14, 2021 $ 0.402
+14.07%
$ 235.08 million $ 9.47 million
May 13, 2021 $ 0.353
-10.42%
$ 206.06 million $ 33.24 million
May 12, 2021 $ 0.394
-14.97%
$ 230.44 million $ 34 million
May 11, 2021 $ 0.464
+3.98%
$ 271.01 million $ 32.91 million
May 10, 2021 $ 0.446
-18.47%
$ 260.68 million $ 45 million
May 9, 2021 $ 0.546
+2.17%
$ 319.32 million $ 42.52 million
May 8, 2021 $ 0.535
-2.67%
$ 312.55 million $ 45.34 million
May 7, 2021 $ 0.549
-8.48%
$ 320.93 million $ 76.69 million
May 6, 2021 $ 0.6
-29.16%
$ 350.63 million $ 145.42 million
May 5, 2021 $ 0.847
+43.06%
$ 494.92 million $ 145.88 million
May 4, 2021 $ 0.592
-7.29%
$ 346.25 million $ 62.13 million
May 3, 2021 $ 0.639
+8.57%
$ 373.51 million $ 55.09 million
May 2, 2021 $ 0.589
+17.75%
$ 344 million $ 50.18 million
May 1, 2021 $ 0.5
-9.24%
$ 292.19 million $ 33.69 million
Apr 30, 2021 $ 0.551
+6.86%
$ 321.95 million $ 151.8 million
Apr 29, 2021 $ 0.516
+59.99%
$ 301.29 million $ 105.42 million
Apr 28, 2021 $ 0.322
-3.07%
$ 188.32 million $ 21.41 million
Apr 27, 2021 $ 0.332
+3.90%
$ 194.28 million $ 19.61 million
Apr 26, 2021 $ 0.32
+13.19%
$ 186.75 million $ 8 million
Apr 25, 2021 $ 0.282
-3.48%
$ 164.84 million $ 5.74 million
Apr 24, 2021 $ 0.292
-5.95%
$ 170.78 million $ 5.15 million
Apr 23, 2021 $ 0.311
-14.78%
$ 181.58 million $ 6.54 million
Apr 22, 2021 $ 0.365
-2.82%
$ 213.07 million $ 8.83 million
Apr 21, 2021 $ 0.375
-3.42%
$ 219.24 million $ 7.42 million
Apr 20, 2021 $ 0.388
-1.56%
$ 226.94 million $ 14.35 million
Apr 19, 2021 $ 0.394
-10.47%
$ 230.55 million $ 35.45 million
Apr 18, 2021 $ 0.441
-0.99%
$ 257.57 million $ 54.3 million
Apr 17, 2021 $ 0.445
+3.51%
$ 260.13 million $ 29.4 million
Apr 16, 2021 $ 0.43
-1.52%
$ 251.31 million $ 44.55 million
Apr 15, 2021 $ 0.437
+4.22%
$ 255.17 million $ 30.58 million
Apr 14, 2021 $ 0.419
-2.70%
$ 244.85 million $ 52.9 million
Apr 13, 2021 $ 0.431
-2.36%
$ 251.6 million $ 46.39 million
Apr 12, 2021 $ 0.441
-1.17%
$ 257.65 million $ 28.48 million