Syscoin Historical Data

SYS Page 41
Download
Date Close Price change Market cap Trading volume
Feb 19, 2021 $ 0.178
+0.71%
$ 104.28 million $ 9.4 million
Feb 18, 2021 $ 0.177
+15.07%
$ 103.57 million $ 11.78 million
Feb 17, 2021 $ 0.154
-0.32%
$ 90.02 million $ 12.4 million
Feb 16, 2021 $ 0.154
+0.62%
$ 90.17 million $ 9.8 million
Feb 15, 2021 $ 0.153
-0.43%
$ 89.67 million $ 12 million
Feb 14, 2021 $ 0.154
-8.65%
$ 90.1 million $ 11.33 million
Feb 13, 2021 $ 0.169
+5.53%
$ 98.92 million $ 16.44 million
Feb 12, 2021 $ 0.16
+16.34%
$ 93.64 million $ 16.94 million
Feb 11, 2021 $ 0.139
+4.61%
$ 81.04 million $ 9.98 million
Feb 10, 2021 $ 0.133
+4.97%
$ 77.53 million $ 12.49 million
Feb 9, 2021 $ 0.126
+4.63%
$ 73.86 million $ 7.58 million
Feb 8, 2021 $ 0.121
+7.85%
$ 70.59 million $ 8.93 million
Feb 7, 2021 $ 0.112
+0.00%
$ 65.44 million $ 6.28 million
Feb 6, 2021 $ 0.112
-7.02%
$ 65.65 million $ 8.03 million
Feb 5, 2021 $ 0.121
+3.60%
$ 70.57 million $ 9.97 million
Feb 4, 2021 $ 0.117
+8.60%
$ 68.12 million $ 10.27 million
Feb 3, 2021 $ 0.107
+6.19%
$ 62.75 million $ 8.77 million
Feb 2, 2021 $ 0.101
-0.45%
$ 59.04 million $ 7.86 million
Feb 1, 2021 $ 0.102
-1.64%
$ 59.33 million $ 14.11 million
Jan 30, 2021 $ 0.0949
+3.19%
$ 55.45 million $ 12.14 million
Jan 29, 2021 $ 0.0917
-4.36%
$ 53.57 million $ 8.33 million
Jan 28, 2021 $ 0.096
-0.95%
$ 56.11 million $ 7.03 million
Jan 27, 2021 $ 0.0969
-9.14%
$ 56.62 million $ 6.07 million
Jan 26, 2021 $ 0.107
+18.83%
$ 62.35 million $ 8.31 million
Jan 24, 2021 $ 0.0918
-4.86%
$ 53.65 million $ 4.54 million
Jan 23, 2021 $ 0.0965
+10.03%
$ 56.38 million $ 5.28 million
Jan 22, 2021 $ 0.0876
+1.81%
$ 51.19 million $ 5.48 million
Jan 21, 2021 $ 0.0861
-8.96%
$ 50.29 million $ 5.97 million
Jan 20, 2021 $ 0.0946
+12.33%
$ 55.31 million $ 5.95 million
Jan 19, 2021 $ 0.0844
-8.36%
$ 49.33 million $ 6.18 million
Jan 18, 2021 $ 0.0921
+4.04%
$ 53.82 million $ 6.45 million
Jan 17, 2021 $ 0.0885
+11.64%
$ 51.71 million $ 4.87 million
Jan 16, 2021 $ 0.0794
-6.67%
$ 46.37 million $ 5.01 million
Jan 15, 2021 $ 0.085
+1.36%
$ 49.66 million $ 4.16 million
Jan 14, 2021 $ 0.0838
+7.33%
$ 48.95 million $ 4.35 million
Jan 13, 2021 $ 0.078
-1.37%
$ 45.59 million $ 3.7 million
Jan 12, 2021 $ 0.079
+4.74%
$ 46.19 million $ 7.51 million
Jan 11, 2021 $ 0.0755
-3.92%
$ 44.13 million $ 4.14 million
Jan 10, 2021 $ 0.0786
-4.59%
$ 45.95 million $ 3 million
Jan 9, 2021 $ 0.0825
+9.21%
$ 48.21 million $ 3.18 million
Jan 8, 2021 $ 0.0755
-3.74%
$ 44.15 million $ 3.36 million
Jan 7, 2021 $ 0.0787
+5.94%
$ 45.97 million $ 5.45 million
Jan 6, 2021 $ 0.0742
+8.02%
$ 43.38 million $ 3.04 million
Jan 5, 2021 $ 0.0686
-1.00%
$ 40.09 million $ 2.67 million
Jan 4, 2021 $ 0.0658
+0.04%
$ 38.45 million $ 2.56 million
Jan 3, 2021 $ 0.0657
-0.49%
$ 38.39 million $ 2.58 million
Jan 2, 2021 $ 0.066
+5.72%
$ 38.55 million $ 4.17 million
Jan 1, 2021 $ 0.0623
+3.25%
$ 36.42 million $ 2.15 million
Dec 31, 2020 $ 0.0604
+2.63%
$ 35.29 million $ 2.28 million
Dec 30, 2020 $ 0.0588
+0.38%
$ 34.34 million $ 2.87 million