Syscoin Historical Data

SYS Page 54
Download
Date Close Price change Market cap Trading volume
Feb 7, 2019 $ 0.0392
+3.10%
$ 21.49 million $ 503,645
Feb 6, 2019 $ 0.0381
-9.51%
$ 20.84 million $ 275,077
Feb 5, 2019 $ 0.0421
-2.99%
$ 23.03 million $ 156,111
Feb 4, 2019 $ 0.0434
+2.72%
$ 23.75 million $ 206,616
Feb 3, 2019 $ 0.0422
+0.55%
$ 23.12 million $ 81,447
Feb 2, 2019 $ 0.0419
-1.45%
$ 22.95 million $ 90,489
Feb 1, 2019 $ 0.0425
+3.49%
$ 37.73 million $ 76,167
Jan 31, 2019 $ 0.0411
-2.25%
$ 36.47 million $ 47,626
Jan 30, 2019 $ 0.042
+2.28%
$ 37.3 million $ 72,916
Jan 29, 2019 $ 0.0411
-1.77%
$ 36.48 million $ 122,948
Jan 28, 2019 $ 0.0418
-5.42%
$ 37.14 million $ 323,895
Jan 27, 2019 $ 0.0442
-0.44%
$ 39.27 million $ 416,178
Jan 26, 2019 $ 0.0444
+0.54%
$ 39.43 million $ 124,535
Jan 25, 2019 $ 0.0442
-0.96%
$ 39.21 million $ 165,834
Jan 24, 2019 $ 0.0446
+3.94%
$ 39.6 million $ 776,083
Jan 23, 2019 $ 0.0429
-1.42%
$ 38.1 million $ 117,421
Jan 22, 2019 $ 0.0435
-0.05%
$ 38.65 million $ 159,104
Jan 21, 2019 $ 0.0436
+0.63%
$ 38.69 million $ 565,291
Jan 20, 2019 $ 0.0433
-1.64%
$ 38.44 million $ 259,523
Jan 19, 2019 $ 0.0439
+4.69%
$ 39.01 million $ 151,397
Jan 18, 2019 $ 0.042
-3.82%
$ 37.27 million $ 303,422
Jan 17, 2019 $ 0.0436
+6.83%
$ 38.74 million $ 564,334
Jan 16, 2019 $ 0.0408
-0.61%
$ 36.26 million $ 237,051
Jan 15, 2019 $ 0.0411
+0.63%
$ 36.5 million $ 1.41 million
Jan 14, 2019 $ 0.0409
+7.33%
$ 36.28 million $ 145,652
Jan 13, 2019 $ 0.0381
-8.47%
$ 33.8 million $ 171,642
Jan 12, 2019 $ 0.0416
+0.11%
$ 36.93 million $ 111,531
Jan 11, 2019 $ 0.0415
-0.93%
$ 36.87 million $ 57,253
Jan 10, 2019 $ 0.0419
-14.08%
$ 37.21 million $ 221,946
Jan 9, 2019 $ 0.0489
-0.89%
$ 43.38 million $ 134,086
Jan 8, 2019 $ 0.0493
-3.88%
$ 43.77 million $ 330,000
Jan 7, 2019 $ 0.0506
+3.66%
$ 44.92 million $ 268,559
Jan 6, 2019 $ 0.0488
+5.83%
$ 43.34 million $ 96,779
Jan 5, 2019 $ 0.0461
-3.76%
$ 40.96 million $ 82,275
Jan 4, 2019 $ 0.048
+0.08%
$ 42.6 million $ 129,358
Jan 3, 2019 $ 0.0479
+0.82%
$ 42.56 million $ 472,405
Jan 2, 2019 $ 0.0473
+0.09%
$ 42.02 million $ 166,180
Jan 1, 2019 $ 0.0472
+3.96%
$ 41.91 million $ 108,532
Dec 31, 2018 $ 0.0454
-9.56%
$ 40.28 million $ 166,608
Dec 30, 2018 $ 0.0501
+5.08%
$ 44.51 million $ 730,204
Dec 29, 2018 $ 0.0477
+0.89%
$ 42.35 million $ 708,472
Dec 28, 2018 $ 0.0473
+10.84%
$ 41.98 million $ 322,224
Dec 27, 2018 $ 0.0426
-4.65%
$ 37.86 million $ 350,006
Dec 26, 2018 $ 0.0447
+2.25%
$ 39.68 million $ 85,121
Dec 25, 2018 $ 0.0436
-10.37%
$ 38.74 million $ 127,608
Dec 24, 2018 $ 0.0487
+3.64%
$ 43.21 million $ 178,101
Dec 23, 2018 $ 0.0469
-1.35%
$ 41.68 million $ 169,160
Dec 22, 2018 $ 0.0476
+0.27%
$ 42.23 million $ 200,202
Dec 21, 2018 $ 0.0475
-0.90%
$ 42.18 million $ 418,166
Dec 20, 2018 $ 0.048
+8.21%
$ 42.59 million $ 285,822