Syscoin Historical Data

SYS Page 55
Download
Date Close Price change Market cap Trading volume
Dec 19, 2018 $ 0.0443
-6.34%
$ 39.33 million $ 344,691
Dec 18, 2018 $ 0.0472
-1.71%
$ 41.89 million $ 596,351
Dec 17, 2018 $ 0.048
+13.42%
$ 42.59 million $ 1.63 million
Dec 16, 2018 $ 0.0423
-2.45%
$ 37.55 million $ 867,292
Dec 15, 2018 $ 0.0435
-3.15%
$ 38.61 million $ 2.96 million
Dec 14, 2018 $ 0.0452
+29.56%
$ 40.11 million $ 6.87 million
Dec 13, 2018 $ 0.0349
+12.49%
$ 30.99 million $ 698,940
Dec 12, 2018 $ 0.031
+2.83%
$ 27.56 million $ 53,096
Dec 11, 2018 $ 0.0302
-5.16%
$ 26.81 million $ 75,870
Dec 10, 2018 $ 0.0318
-4.37%
$ 28.26 million $ 51,231
Dec 9, 2018 $ 0.0333
+2.66%
$ 29.61 million $ 116,102
Dec 8, 2018 $ 0.0325
-0.18%
$ 28.84 million $ 80,216
Dec 7, 2018 $ 0.0326
-3.01%
$ 28.91 million $ 83,375
Dec 6, 2018 $ 0.0336
-10.01%
$ 29.8 million $ 67,924
Dec 5, 2018 $ 0.0373
-10.95%
$ 33.09 million $ 112,895
Dec 4, 2018 $ 0.0419
+5.08%
$ 37.19 million $ 161,268
Dec 3, 2018 $ 0.0399
-3.78%
$ 35.39 million $ 352,671
Dec 2, 2018 $ 0.0412
-1.62%
$ 36.61 million $ 136,101
Dec 1, 2018 $ 0.0419
+4.01%
$ 37.19 million $ 179,605
Nov 30, 2018 $ 0.0403
+2.99%
$ 35.78 million $ 309,867
Nov 29, 2018 $ 0.0405
+0.00%
$ 35.93 million $ 4,089
Nov 28, 2018 $ 0.0362
+0.00%
$ 32.13 million $ 3,750
Nov 27, 2018 $ 0.0371
+0.00%
$ 32.99 million $ 3,926
Nov 26, 2018 $ 0.034
+0.00%
$ 30.17 million $ 3,820
Nov 25, 2018 $ 0.0395
+0.00%
$ 35.07 million $ 4,292
Nov 24, 2018 $ 0.0372
+0.00%
$ 33 million $ 4,307
Nov 23, 2018 $ 0.0441
+0.00%
$ 39.12 million $ 4,525
Nov 22, 2018 $ 0.0398
+0.00%
$ 35.34 million $ 4,500
Nov 21, 2018 $ 0.0434
+0.00%
$ 38.53 million $ 4,634
Nov 20, 2018 $ 0.0544
+0.00%
$ 48.28 million $ 5,282
Nov 19, 2018 $ 0.0611
+0.00%
$ 54.23 million $ 5,598
Nov 18, 2018 $ 0.0614
+0.00%
$ 54.54 million $ 5,553
Nov 17, 2018 $ 0.0644
+0.00%
$ 57.18 million $ 5,591
Nov 16, 2018 $ 0.0662
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.0743
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.0789
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.0867
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.0866
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.0827
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.0842
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.084
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.0868
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.0886
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.0915
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.0915
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.0925
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.0935
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.0952
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.0929
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.0898
+0.00%
$ -- $ 6,314