Syscoin Historical Data

SYS Page 60
Download
Date Close Price change Market cap Trading volume
Apr 12, 2018 $ 0.283
+0.00%
$ 171.51 million $ 6,878
Apr 11, 2018 $ 0.271
+0.00%
$ 153.13 million $ 6,787
Apr 10, 2018 $ 0.277
+0.00%
$ 147.79 million $ 6,929
Apr 9, 2018 $ 0.276
+0.00%
$ 143.86 million $ 7,000
Apr 8, 2018 $ 0.266
+0.00%
$ 149.53 million $ 6,890
Apr 7, 2018 $ 0.255
+0.00%
$ 143.71 million $ 6,685
Apr 6, 2018 $ 0.262
+0.00%
$ 134.91 million $ 6,790
Apr 5, 2018 $ 0.282
+0.00%
$ 141.1 million $ 7,155
Apr 4, 2018 $ 0.293
+0.00%
$ 140.46 million $ 7,347
Apr 3, 2018 $ 0.273
+0.00%
$ 161.89 million $ 7,005
Apr 2, 2018 $ 0.266
+0.00%
$ 146.67 million $ 6,848
Apr 1, 2018 $ 0.286
+0.00%
$ 138.9 million $ 7,035
Mar 31, 2018 $ 0.285
+0.00%
$ 146.36 million $ 6,951
Mar 30, 2018 $ 0.342
+0.00%
$ 150.74 million $ 7,605
Mar 29, 2018 $ 0.354
+0.00%
$ 156.67 million $ 7,956
Mar 28, 2018 $ 0.317
+0.00%
$ 200.94 million $ 8,016
Mar 27, 2018 $ 0.353
+0.00%
$ 161.26 million $ 8,268
Mar 26, 2018 $ 0.372
+0.00%
$ 187.19 million $ 8,585
Mar 25, 2018 $ 0.385
+0.00%
$ 194.83 million $ 8,900
Mar 24, 2018 $ 0.394
+0.00%
$ 199.04 million $ 8,567
Mar 23, 2018 $ 0.418
+0.00%
$ 209.71 million $ 8,835
Mar 22, 2018 $ 0.44
+0.00%
$ 220.74 million $ 9,023
Mar 21, 2018 $ 0.392
+0.00%
$ 225.46 million $ 8,648
Mar 20, 2018 $ 0.364
+0.00%
$ 234.49 million $ 8,363
Mar 19, 2018 $ 0.324
+0.00%
$ 198.27 million $ 7,689
Mar 18, 2018 $ 0.371
+0.00%
$ 189.79 million $ 8,136
Mar 17, 2018 $ 0.37
+0.00%
$ 186.52 million $ 8,335
Mar 16, 2018 $ 0.366
+0.00%
$ 210.63 million $ 8,155
Mar 15, 2018 $ 0.449
+0.00%
$ 187.53 million $ 8,870
Mar 14, 2018 $ 0.475
+0.00%
$ 208.54 million $ 9,203
Mar 13, 2018 $ 0.511
+0.00%
$ 254.52 million $ 9,516
Mar 12, 2018 $ 0.499
+0.00%
$ 253.94 million $ 9,080
Mar 11, 2018 $ 0.528
+0.00%
$ 284.78 million $ 9,316
Mar 10, 2018 $ 0.519
+0.00%
$ 261.46 million $ 8,975
Mar 9, 2018 $ 0.585
+0.00%
$ 278.43 million $ 9,803
Mar 8, 2018 $ 0.615
+0.00%
$ 297.34 million $ 10,504
Mar 7, 2018 $ 0.66
+0.00%
$ 315.33 million $ 11,128
Mar 6, 2018 $ 0.693
+0.00%
$ 336.51 million $ 11,535
Mar 5, 2018 $ 0.679
+0.00%
$ 371.15 million $ 11,293
Mar 4, 2018 $ 0.709
+0.00%
$ 362.73 million $ 11,366
Mar 3, 2018 $ 0.654
+0.00%
$ 375.55 million $ 11,017
Mar 2, 2018 $ 0.629
+0.00%
$ 377.42 million $ 10,667
Mar 1, 2018 $ 0.648
+0.00%
$ 346.21 million $ 10,696
Feb 28, 2018 $ 0.652
+0.00%
$ 329.38 million $ 10,594
Feb 27, 2018 $ 0.604
+0.00%
$ 351.89 million $ 9,962
Feb 26, 2018 $ 0.568
+0.00%
$ 333.36 million $ 9,688
Feb 25, 2018 $ 0.597
+0.00%
$ 308.39 million $ 10,048
Feb 24, 2018 $ 0.602
+0.00%
$ 300.67 million $ 10,120
Feb 23, 2018 $ 0.61
+0.00%
$ 324.31 million $ 10,429
Feb 22, 2018 $ 0.678
+0.00%
$ 301.92 million $ 10,993