Syscoin Historical Data

SYS Page 61
Download
Date Close Price change Market cap Trading volume
Feb 21, 2018 $ 0.742
+0.00%
$ 343.99 million $ 11,592
Feb 20, 2018 $ 0.706
+0.00%
$ 379.65 million $ 10,922
Feb 19, 2018 $ 0.695
+0.00%
$ 387.16 million $ 10,831
Feb 18, 2018 $ 0.689
+0.00%
$ 362.82 million $ 10,695
Feb 17, 2018 $ 0.647
+0.00%
$ 385.36 million $ 10,082
Feb 16, 2018 $ 0.647
+0.00%
$ 355.15 million $ 9,805
Feb 15, 2018 $ 0.599
+0.00%
$ 348.27 million $ 9,007
Feb 14, 2018 $ 0.549
+0.00%
$ 333.75 million $ 8,691
Feb 13, 2018 $ 0.533
+0.00%
$ 302.46 million $ 8,617
Feb 12, 2018 $ 0.504
+0.00%
$ 294 million $ 8,283
Feb 11, 2018 $ 0.539
+0.00%
$ 267.73 million $ 8,725
Feb 10, 2018 $ 0.517
+0.00%
$ 282.74 million $ 8,285
Feb 9, 2018 $ 0.529
+0.00%
$ 285.13 million $ 8,169
Feb 8, 2018 $ 0.484
+0.00%
$ 276.8 million $ 7,926
Feb 7, 2018 $ 0.362
+0.00%
$ 257.38 million $ 6,816
Feb 6, 2018 $ 0.415
+0.00%
$ 224.91 million $ 7,731
Feb 5, 2018 $ 0.507
+0.00%
$ 197.36 million $ 8,809
Feb 4, 2018 $ 0.505
+0.00%
$ 243.41 million $ 8,909
Feb 3, 2018 $ 0.462
+0.00%
$ 290.39 million $ 8,647
Feb 2, 2018 $ 0.531
+0.00%
$ 256.95 million $ 9,654
Feb 1, 2018 $ 0.532
+0.00%
$ 262.31 million $ 10,112
Jan 31, 2018 $ 0.599
+0.00%
$ 290.51 million $ 10,803
Jan 30, 2018 $ 0.652
+0.00%
$ 280.57 million $ 11,414
Jan 29, 2018 $ 0.678
+0.00%
$ 339.3 million $ 11,746
Jan 28, 2018 $ 0.645
+0.00%
$ 358.2 million $ 11,271
Jan 27, 2018 $ 0.618
+0.00%
$ 359.96 million $ 11,082
Jan 26, 2018 $ 0.642
+0.00%
$ 330.06 million $ 11,376
Jan 25, 2018 $ 0.631
+0.00%
$ 343.16 million $ 11,074
Jan 24, 2018 $ 0.625
+0.00%
$ 336.69 million $ 10,796
Jan 23, 2018 $ 0.676
+0.00%
$ 330.84 million $ 11,245
Jan 22, 2018 $ 0.688
+0.00%
$ 345.12 million $ 12,076
Jan 21, 2018 $ 0.717
+0.00%
$ 346.81 million $ 12,551
Jan 20, 2018 $ 0.659
+0.00%
$ 403.12 million $ 11,592
Jan 19, 2018 $ 0.686
+0.00%
$ 346.37 million $ 11,608
Jan 18, 2018 $ 0.556
+0.00%
$ 343.54 million $ 10,627
Jan 17, 2018 $ 0.687
+0.00%
$ 332.9 million $ 12,248
Jan 16, 2018 $ 0.876
+0.00%
$ 319.49 million $ 14,000
Jan 15, 2018 $ 0.899
+0.00%
$ 438.47 million $ 13,788
Jan 14, 2018 $ 0.879
+0.00%
$ 471.62 million $ 14,335
Jan 13, 2018 $ 0.79
+0.00%
$ 519.24 million $ 13,827
Jan 12, 2018 $ 0.787
+0.00%
$ 423.52 million $ 13,911
Jan 11, 2018 $ 0.835
+0.00%
$ 395.91 million $ 14,358
Jan 10, 2018 $ 0.876
+0.00%
$ 456.68 million $ 15,040
Jan 9, 2018 $ 0.834
+0.00%
$ 460.09 million $ 15,504
Jan 8, 2018 $ 0.854
+0.00%
$ 452.07 million $ 16,773
Jan 7, 2018 $ 0.753
+0.00%
$ 463.46 million $ 17,158
Jan 6, 2018 $ 0.741
+0.00%
$ 443.63 million $ 16,276
Jan 5, 2018 $ 0.765
+0.00%
$ 362.79 million $ 15,085
Jan 4, 2018 $ 0.779
+0.00%
$ 394.4 million $ 15,163
Jan 3, 2018 $ 0.793
+0.00%
$ 410.17 million $ 14,068