Syscoin Historical Data

SYS Page 50
Download
Date Close Price change Market cap Trading volume
Aug 26, 2019 $ 0.0279
+1.17%
$ 15.64 million $ 935,949
Aug 25, 2019 $ 0.027
-4.62%
$ 15.14 million $ 1.06 million
Aug 24, 2019 $ 0.0282
+9.75%
$ 15.85 million $ 1.1 million
Aug 23, 2019 $ 0.0258
-3.61%
$ 14.45 million $ 398,404
Aug 22, 2019 $ 0.0266
+5.46%
$ 14.89 million $ 680,973
Aug 21, 2019 $ 0.0252
-5.09%
$ 14.14 million $ 488,792
Aug 20, 2019 $ 0.0265
+1.69%
$ 14.84 million $ 570,091
Aug 19, 2019 $ 0.0259
+0.83%
$ 14.52 million $ 580,102
Aug 18, 2019 $ 0.0257
-0.65%
$ 14.4 million $ 781,560
Aug 17, 2019 $ 0.0259
-8.30%
$ 14.5 million $ 1.28 million
Aug 16, 2019 $ 0.0281
+20.30%
$ 15.72 million $ 2.04 million
Aug 15, 2019 $ 0.0232
-0.92%
$ 12.97 million $ 461,814
Aug 14, 2019 $ 0.0234
-9.20%
$ 13.1 million $ 955,263
Aug 13, 2019 $ 0.0255
-3.80%
$ 14.3 million $ 586,306
Aug 12, 2019 $ 0.0264
+3.99%
$ 14.78 million $ 473,459
Aug 11, 2019 $ 0.0252
-3.40%
$ 14.11 million $ 459,507
Aug 10, 2019 $ 0.0261
+3.79%
$ 14.63 million $ 778,252
Aug 9, 2019 $ 0.0255
+4.80%
$ 14.28 million $ 446,847
Aug 8, 2019 $ 0.0243
-7.56%
$ 13.6 million $ 480,272
Aug 7, 2019 $ 0.0263
-5.38%
$ 14.72 million $ 470,655
Aug 6, 2019 $ 0.0277
-3.90%
$ 15.53 million $ 345,817
Aug 5, 2019 $ 0.0289
-9.13%
$ 16.17 million $ 391,676
Aug 4, 2019 $ 0.0318
-4.30%
$ 17.8 million $ 273,924
Aug 3, 2019 $ 0.0331
+3.88%
$ 18.56 million $ 388,496
Aug 2, 2019 $ 0.032
-2.58%
$ 17.91 million $ 202,352
Aug 1, 2019 $ 0.0328
-9.92%
$ 18.39 million $ 627,395
Jul 31, 2019 $ 0.0364
-9.26%
$ 20.36 million $ 918,427
Jul 30, 2019 $ 0.0401
+0.93%
$ 22.43 million $ 1.93 million
Jul 29, 2019 $ 0.0398
+9.48%
$ 22.22 million $ 751,948
Jul 28, 2019 $ 0.0363
-0.31%
$ 20.29 million $ 680,081
Jul 27, 2019 $ 0.0364
+9.94%
$ 20.35 million $ 2.24 million
Jul 26, 2019 $ 0.0331
+3.00%
$ 18.5 million $ 291,015
Jul 25, 2019 $ 0.0322
+1.71%
$ 17.98 million $ 374,354
Jul 24, 2019 $ 0.0316
+1.09%
$ 17.65 million $ 219,799
Jul 23, 2019 $ 0.0313
-3.12%
$ 17.47 million $ 283,999
Jul 22, 2019 $ 0.0323
-0.28%
$ 18.04 million $ 363,584
Jul 21, 2019 $ 0.0324
-1.64%
$ 18.08 million $ 196,568
Jul 20, 2019 $ 0.0329
+1.06%
$ 18.36 million $ 238,040
Jul 19, 2019 $ 0.0325
-2.02%
$ 18.16 million $ 288,597
Jul 18, 2019 $ 0.0333
+15.12%
$ 18.56 million $ 481,613
Jul 17, 2019 $ 0.029
+6.05%
$ 16.16 million $ 350,044
Jul 16, 2019 $ 0.0274
-11.47%
$ 15.26 million $ 444,914
Jul 15, 2019 $ 0.0309
+2.16%
$ 17.21 million $ 324,051
Jul 14, 2019 $ 0.0302
-11.41%
$ 16.86 million $ 207,510
Jul 13, 2019 $ 0.0341
-2.17%
$ 19.02 million $ 291,821
Jul 12, 2019 $ 0.0349
+7.91%
$ 19.44 million $ 288,846
Jul 11, 2019 $ 0.0323
-6.19%
$ 18.02 million $ 409,583
Jul 10, 2019 $ 0.0344
-13.42%
$ 19.21 million $ 738,858
Jul 9, 2019 $ 0.0398
-5.09%
$ 22.18 million $ 715,628
Jul 8, 2019 $ 0.0419
-0.48%
$ 23.37 million $ 528,637