Syscoin Historical Data

SYS Page 52
Download
Date Close Price change Market cap Trading volume
May 18, 2019 $ 0.0665
+8.85%
$ 36.8 million $ 1.83 million
May 17, 2019 $ 0.0611
+5.58%
$ 33.81 million $ 1.39 million
May 16, 2019 $ 0.0581
-2.95%
$ 32.13 million $ 973,632
May 15, 2019 $ 0.0599
+10.22%
$ 33.13 million $ 891,382
May 14, 2019 $ 0.0544
+6.02%
$ 30.09 million $ 868,831
May 13, 2019 $ 0.0513
-2.48%
$ 28.37 million $ 834,774
May 12, 2019 $ 0.0526
-7.35%
$ 29.07 million $ 417,427
May 11, 2019 $ 0.057
-0.51%
$ 31.53 million $ 913,083
May 10, 2019 $ 0.0573
-3.95%
$ 31.69 million $ 726,927
May 9, 2019 $ 0.0597
-3.48%
$ 33 million $ 315,585
May 8, 2019 $ 0.0617
+4.15%
$ 34.11 million $ 478,681
May 7, 2019 $ 0.0591
-3.55%
$ 32.68 million $ 378,878
May 6, 2019 $ 0.0613
+4.67%
$ 33.88 million $ 810,614
May 5, 2019 $ 0.0586
+2.38%
$ 32.36 million $ 279,720
May 4, 2019 $ 0.0572
+3.19%
$ 31.61 million $ 737,631
May 3, 2019 $ 0.0553
-1.59%
$ 30.55 million $ 295,559
May 2, 2019 $ 0.0562
+2.32%
$ 31.04 million $ 932,472
May 1, 2019 $ 0.0549
+4.46%
$ 30.31 million $ 235,522
Apr 30, 2019 $ 0.0525
+4.77%
$ 29.02 million $ 171,831
Apr 29, 2019 $ 0.0502
-6.86%
$ 27.69 million $ 164,489
Apr 28, 2019 $ 0.0535
-1.58%
$ 29.56 million $ 79,423
Apr 27, 2019 $ 0.0544
+3.37%
$ 30.03 million $ 88,445
Apr 26, 2019 $ 0.0526
-5.07%
$ 29.05 million $ 220,451
Apr 25, 2019 $ 0.0554
-5.21%
$ 30.6 million $ 242,716
Apr 24, 2019 $ 0.0585
+0.85%
$ 32.27 million $ 1.01 million
Apr 23, 2019 $ 0.0578
-2.84%
$ 31.91 million $ 289,750
Apr 22, 2019 $ 0.0595
+2.62%
$ 32.84 million $ 491,258
Apr 21, 2019 $ 0.058
-2.12%
$ 32 million $ 130,329
Apr 20, 2019 $ 0.0592
+0.09%
$ 32.68 million $ 145,581
Apr 19, 2019 $ 0.0592
-1.64%
$ 32.65 million $ 262,129
Apr 18, 2019 $ 0.0602
+3.72%
$ 33.2 million $ 226,392
Apr 17, 2019 $ 0.058
+0.42%
$ 32.01 million $ 186,722
Apr 16, 2019 $ 0.0578
+0.76%
$ 31.89 million $ 167,994
Apr 15, 2019 $ 0.0573
-4.09%
$ 31.6 million $ 360,226
Apr 14, 2019 $ 0.0598
+4.96%
$ 32.95 million $ 264,205
Apr 13, 2019 $ 0.057
-1.07%
$ 31.45 million $ 185,576
Apr 12, 2019 $ 0.0577
-5.25%
$ 31.78 million $ 553,149
Apr 11, 2019 $ 0.0607
-0.91%
$ 33.44 million $ 932,892
Apr 10, 2019 $ 0.0612
-1.59%
$ 33.73 million $ 624,356
Apr 9, 2019 $ 0.0623
-2.64%
$ 34.32 million $ 374,041
Apr 8, 2019 $ 0.064
-4.33%
$ 35.25 million $ 684,765
Apr 7, 2019 $ 0.0669
+2.18%
$ 36.86 million $ 452,441
Apr 6, 2019 $ 0.0655
-3.87%
$ 36.08 million $ 508,704
Apr 5, 2019 $ 0.0681
+0.45%
$ 37.53 million $ 241,626
Apr 4, 2019 $ 0.0678
+5.78%
$ 37.35 million $ 981,046
Apr 3, 2019 $ 0.0641
-4.53%
$ 35.28 million $ 1.61 million
Apr 2, 2019 $ 0.0671
+5.24%
$ 36.95 million $ 974,488
Apr 1, 2019 $ 0.0639
+0.37%
$ 35.17 million $ 312,922
Mar 31, 2019 $ 0.0636
-3.22%
$ 35.04 million $ 1.61 million
Mar 30, 2019 $ 0.0658
-1.07%
$ 36.22 million $ 761,829