Syscoin Historical Data

SYS Page 58
Download
Date Close Price change Market cap Trading volume
Jul 22, 2018 $ 0.15
+0.00%
$ 80.02 million $ 7,355
Jul 21, 2018 $ 0.158
+0.00%
$ 80.54 million $ 7,431
Jul 20, 2018 $ 0.17
+0.00%
$ 80.96 million $ 7,386
Jul 19, 2018 $ 0.177
+0.00%
$ 89.43 million $ 7,400
Jul 18, 2018 $ 0.164
+0.00%
$ 94.4 million $ 6,887
Jul 17, 2018 $ 0.153
+0.00%
$ 92.35 million $ 6,540
Jul 16, 2018 $ 0.149
+0.00%
$ 85.38 million $ 6,334
Jul 15, 2018 $ 0.144
+0.00%
$ 79.31 million $ 6,257
Jul 14, 2018 $ 0.146
+0.00%
$ 79.24 million $ 6,259
Jul 13, 2018 $ 0.144
+0.00%
$ 77.93 million $ 6,248
Jul 12, 2018 $ 0.147
+0.00%
$ 80.23 million $ 6,395
Jul 11, 2018 $ 0.151
+0.00%
$ 78.75 million $ 6,527
Jul 10, 2018 $ 0.164
+0.00%
$ 79.23 million $ 6,779
Jul 9, 2018 $ 0.169
+0.00%
$ 88.45 million $ 6,825
Jul 8, 2018 $ 0.172
+0.00%
$ 88.23 million $ 6,632
Jul 7, 2018 $ 0.18
+0.00%
$ 93.62 million $ 6,623
Jul 6, 2018 $ 0.203
+0.00%
$ 95.49 million $ 6,650
Jul 5, 2018 $ 0.27
+0.00%
$ 103.75 million $ 6,589
Jul 4, 2018 $ 0.249
+0.00%
$ 119.92 million $ 6,614
Jul 3, 2018 $ 0.18
+0.00%
$ 177.03 million $ 6,463
Jul 2, 2018 $ 0.174
+0.00%
$ 100.56 million $ 6,366
Jul 1, 2018 $ 0.173
+0.00%
$ 93.53 million $ 6,381
Jun 30, 2018 $ 0.157
+0.00%
$ 93.05 million $ 5,913
Jun 29, 2018 $ 0.171
+0.00%
$ 91.83 million $ 6,097
Jun 28, 2018 $ 0.173
+0.00%
$ 86.82 million $ 6,114
Jun 27, 2018 $ 0.183
+0.00%
$ 93.33 million $ 6,211
Jun 26, 2018 $ 0.183
+0.00%
$ 95.92 million $ 6,213
Jun 25, 2018 $ 0.18
+0.00%
$ 101.22 million $ 6,037
Jun 24, 2018 $ 0.194
+0.00%
$ 96.97 million $ 6,136
Jun 23, 2018 $ 0.205
+0.00%
$ 104.12 million $ 6,394
Jun 22, 2018 $ 0.222
+0.00%
$ 104.62 million $ 6,752
Jun 21, 2018 $ 0.227
+0.00%
$ 117.65 million $ 6,710
Jun 20, 2018 $ 0.228
+0.00%
$ 123.93 million $ 6,746
Jun 19, 2018 $ 0.213
+0.00%
$ 129.87 million $ 6,550
Jun 18, 2018 $ 0.222
+0.00%
$ 116.49 million $ 6,552
Jun 17, 2018 $ 0.225
+0.00%
$ 118.26 million $ 6,506
Jun 16, 2018 $ 0.238
+0.00%
$ 121.53 million $ 6,584
Jun 15, 2018 $ 0.233
+0.00%
$ 123.14 million $ 6,525
Jun 14, 2018 $ 0.232
+0.00%
$ 129.15 million $ 6,484
Jun 13, 2018 $ 0.26
+0.00%
$ 119.82 million $ 6,802
Jun 12, 2018 $ 0.264
+0.00%
$ 129.61 million $ 6,781
Jun 11, 2018 $ 0.293
+0.00%
$ 145.78 million $ 7,250
Jun 10, 2018 $ 0.32
+0.00%
$ 141.05 million $ 7,649
Jun 8, 2018 $ 0.33
+0.00%
$ 176.99 million $ 7,684
Jun 7, 2018 $ 0.335
+0.00%
$ 176.24 million $ 7,640
Jun 6, 2018 $ 0.337
+0.00%
$ 179.83 million $ 7,562
Jun 5, 2018 $ 0.343
+0.00%
$ 182.97 million $ 7,512
Jun 4, 2018 $ 0.364
+0.00%
$ 183.42 million $ 7,699
Jun 3, 2018 $ 0.354
+0.00%
$ 192.11 million $ 7,606
Jun 2, 2018 $ 0.346
+0.00%
$ 195.5 million $ 7,494