Syscoin Historical Data

SYS Page 50
Download
Date Close Price change Market cap Trading volume
Jul 29, 2019 $ 0.0398
+9.48%
$ 22.22 million $ 751,948
Jul 28, 2019 $ 0.0363
-0.31%
$ 20.29 million $ 680,081
Jul 27, 2019 $ 0.0364
+9.94%
$ 20.35 million $ 2.24 million
Jul 26, 2019 $ 0.0331
+3.00%
$ 18.5 million $ 291,015
Jul 25, 2019 $ 0.0322
+1.71%
$ 17.98 million $ 374,354
Jul 24, 2019 $ 0.0316
+1.09%
$ 17.65 million $ 219,799
Jul 23, 2019 $ 0.0313
-3.12%
$ 17.47 million $ 283,999
Jul 22, 2019 $ 0.0323
-0.28%
$ 18.04 million $ 363,584
Jul 21, 2019 $ 0.0324
-1.64%
$ 18.08 million $ 196,568
Jul 20, 2019 $ 0.0329
+1.06%
$ 18.36 million $ 238,040
Jul 19, 2019 $ 0.0325
-2.02%
$ 18.16 million $ 288,597
Jul 18, 2019 $ 0.0333
+15.12%
$ 18.56 million $ 481,613
Jul 17, 2019 $ 0.029
+6.05%
$ 16.16 million $ 350,044
Jul 16, 2019 $ 0.0274
-11.47%
$ 15.26 million $ 444,914
Jul 15, 2019 $ 0.0309
+2.16%
$ 17.21 million $ 324,051
Jul 14, 2019 $ 0.0302
-11.41%
$ 16.86 million $ 207,510
Jul 13, 2019 $ 0.0341
-2.17%
$ 19.02 million $ 291,821
Jul 12, 2019 $ 0.0349
+7.91%
$ 19.44 million $ 288,846
Jul 11, 2019 $ 0.0323
-6.19%
$ 18.02 million $ 409,583
Jul 10, 2019 $ 0.0344
-13.42%
$ 19.21 million $ 738,858
Jul 9, 2019 $ 0.0398
-5.09%
$ 22.18 million $ 715,628
Jul 8, 2019 $ 0.0419
-0.48%
$ 23.37 million $ 528,637
Jul 7, 2019 $ 0.0421
+0.57%
$ 23.48 million $ 322,196
Jul 6, 2019 $ 0.0419
-0.44%
$ 23.34 million $ 384,015
Jul 5, 2019 $ 0.0421
-1.15%
$ 23.44 million $ 278,695
Jul 4, 2019 $ 0.0425
-4.72%
$ 23.72 million $ 329,438
Jul 3, 2019 $ 0.0447
+0.90%
$ 24.89 million $ 917,059
Jul 2, 2019 $ 0.0443
-3.08%
$ 24.66 million $ 466,143
Jul 1, 2019 $ 0.0457
+2.56%
$ 25.44 million $ 654,979
Jun 30, 2019 $ 0.0445
-13.75%
$ 24.74 million $ 822,629
Jun 29, 2019 $ 0.0516
+12.50%
$ 28.68 million $ 4.12 million
Jun 28, 2019 $ 0.0459
+13.39%
$ 25.49 million $ 576,361
Jun 27, 2019 $ 0.0405
-7.84%
$ 22.48 million $ 769,248
Jun 26, 2019 $ 0.0439
-9.62%
$ 24.39 million $ 2.4 million
Jun 25, 2019 $ 0.0486
-1.06%
$ 26.97 million $ 548,906
Jun 24, 2019 $ 0.0491
-1.52%
$ 27.26 million $ 295,597
Jun 23, 2019 $ 0.0498
-0.55%
$ 27.68 million $ 413,183
Jun 22, 2019 $ 0.0501
+1.13%
$ 27.83 million $ 1.09 million
Jun 21, 2019 $ 0.0496
-8.45%
$ 27.51 million $ 538,563
Jun 20, 2019 $ 0.0541
-7.90%
$ 30.05 million $ 676,384
Jun 19, 2019 $ 0.0589
+0.85%
$ 32.67 million $ 606,336
Jun 18, 2019 $ 0.0583
+0.23%
$ 32.39 million $ 7.67 million
Jun 17, 2019 $ 0.0583
-1.87%
$ 32.35 million $ 393,116
Jun 16, 2019 $ 0.0594
-4.06%
$ 32.96 million $ 420,047
Jun 15, 2019 $ 0.0619
-0.11%
$ 34.36 million $ 397,438
Jun 14, 2019 $ 0.062
-5.00%
$ 34.39 million $ 986,528
Jun 13, 2019 $ 0.0652
-4.60%
$ 36.2 million $ 1.09 million
Jun 12, 2019 $ 0.0684
+6.53%
$ 37.92 million $ 887,657
Jun 11, 2019 $ 0.0641
-1.66%
$ 35.55 million $ 348,265
Jun 10, 2019 $ 0.065
+7.16%
$ 36.06 million $ 325,126