Syscoin Historical Data

SYS Page 57
Download
Date Close Price change Market cap Trading volume
Sep 10, 2018 $ 0.0827
+0.00%
$ 42.83 million $ 6,329
Sep 9, 2018 $ 0.0888
+0.00%
$ 44.33 million $ 6,429
Sep 8, 2018 $ 0.095
+0.00%
$ 43.82 million $ 6,492
Sep 7, 2018 $ 0.0949
+0.00%
$ 50.72 million $ 6,475
Sep 6, 2018 $ 0.11
+0.00%
$ 52.26 million $ 7,157
Sep 5, 2018 $ 0.118
+0.00%
$ 52.1 million $ 7,327
Sep 4, 2018 $ 0.118
+0.00%
$ 64.34 million $ 7,265
Sep 3, 2018 $ 0.118
+0.00%
$ 64.97 million $ 7,234
Sep 2, 2018 $ 0.11
+0.00%
$ 65.35 million $ 7,107
Sep 1, 2018 $ 0.106
+0.00%
$ 61.61 million $ 6,989
Aug 31, 2018 $ 0.103
+0.00%
$ 56.8 million $ 6,947
Aug 30, 2018 $ 0.107
+0.00%
$ 55.44 million $ 7,063
Aug 29, 2018 $ 0.108
+0.00%
$ 56.67 million $ 6,990
Aug 28, 2018 $ 0.104
+0.00%
$ 59.21 million $ 6,734
Aug 27, 2018 $ 0.0993
+0.00%
$ 57.33 million $ 6,696
Aug 26, 2018 $ 0.099
+0.00%
$ 54.85 million $ 6,733
Aug 25, 2018 $ 0.0943
+0.00%
$ 53.76 million $ 6,566
Aug 24, 2018 $ 0.0901
+0.00%
$ 51.51 million $ 6,451
Aug 23, 2018 $ 0.0963
+0.00%
$ 50.23 million $ 6,593
Aug 22, 2018 $ 0.0977
+0.00%
$ 48.04 million $ 6,418
Aug 21, 2018 $ 0.102
+0.00%
$ 52.55 million $ 6,475
Aug 20, 2018 $ 0.0998
+0.00%
$ 52.17 million $ 6,423
Aug 19, 2018 $ 0.101
+0.00%
$ 54.41 million $ 6,482
Aug 18, 2018 $ 0.101
+0.00%
$ 52.77 million $ 6,470
Aug 17, 2018 $ 0.0949
+0.00%
$ 57.05 million $ 6,376
Aug 16, 2018 $ 0.0939
+0.00%
$ 50.81 million $ 6,372
Aug 15, 2018 $ 0.0829
+0.00%
$ 50.8 million $ 6,093
Aug 14, 2018 $ 0.101
+0.00%
$ 47.8 million $ 6,363
Aug 13, 2018 $ 0.104
+0.00%
$ 48.36 million $ 6,339
Aug 12, 2018 $ 0.104
+0.00%
$ 55.54 million $ 6,230
Aug 11, 2018 $ 0.111
+0.00%
$ 56.69 million $ 6,446
Aug 10, 2018 $ 0.112
+0.00%
$ 57.25 million $ 6,424
Aug 9, 2018 $ 0.117
+0.00%
$ 62.25 million $ 6,496
Aug 8, 2018 $ 0.134
+0.00%
$ 58.34 million $ 7,023
Aug 7, 2018 $ 0.136
+0.00%
$ 66.8 million $ 7,019
Aug 6, 2018 $ 0.13
+0.00%
$ 70.67 million $ 7,028
Aug 5, 2018 $ 0.125
+0.00%
$ 75.86 million $ 7,279
Aug 4, 2018 $ 0.129
+0.00%
$ 65.28 million $ 7,454
Aug 3, 2018 $ 0.131
+0.00%
$ 69.35 million $ 7,615
Aug 2, 2018 $ 0.141
+0.00%
$ 68.83 million $ 7,600
Aug 1, 2018 $ 0.156
+0.00%
$ 74.61 million $ 7,943
Jul 31, 2018 $ 0.168
+0.00%
$ 80.27 million $ 8,142
Jul 30, 2018 $ 0.174
+0.00%
$ 89.67 million $ 8,202
Jul 29, 2018 $ 0.167
+0.00%
$ 94.9 million $ 8,183
Jul 28, 2018 $ 0.162
+0.00%
$ 89.74 million $ 8,018
Jul 27, 2018 $ 0.169
+0.00%
$ 87.79 million $ 8,202
Jul 26, 2018 $ 0.166
+0.00%
$ 86.21 million $ 8,232
Jul 25, 2018 $ 0.166
+0.00%
$ 88.25 million $ 8,045
Jul 24, 2018 $ 0.154
+0.00%
$ 91.58 million $ 7,671
Jul 23, 2018 $ 0.15
+0.00%
$ 87.98 million $ 7,454