Syscoin Historical Data

SYS Page 54
Download
Date Close Price change Market cap Trading volume
Jan 11, 2019 $ 0.0415
-0.93%
$ 36.87 million $ 57,253
Jan 10, 2019 $ 0.0419
-14.08%
$ 37.21 million $ 221,946
Jan 9, 2019 $ 0.0489
-0.89%
$ 43.38 million $ 134,086
Jan 8, 2019 $ 0.0493
-3.88%
$ 43.77 million $ 330,000
Jan 7, 2019 $ 0.0506
+3.66%
$ 44.92 million $ 268,559
Jan 6, 2019 $ 0.0488
+5.83%
$ 43.34 million $ 96,779
Jan 5, 2019 $ 0.0461
-3.76%
$ 40.96 million $ 82,275
Jan 4, 2019 $ 0.048
+0.08%
$ 42.6 million $ 129,358
Jan 3, 2019 $ 0.0479
+0.82%
$ 42.56 million $ 472,405
Jan 2, 2019 $ 0.0473
+0.09%
$ 42.02 million $ 166,180
Jan 1, 2019 $ 0.0472
+3.96%
$ 41.91 million $ 108,532
Dec 31, 2018 $ 0.0454
-9.56%
$ 40.28 million $ 166,608
Dec 30, 2018 $ 0.0501
+5.08%
$ 44.51 million $ 730,204
Dec 29, 2018 $ 0.0477
+0.89%
$ 42.35 million $ 708,472
Dec 28, 2018 $ 0.0473
+10.84%
$ 41.98 million $ 322,224
Dec 27, 2018 $ 0.0426
-4.65%
$ 37.86 million $ 350,006
Dec 26, 2018 $ 0.0447
+2.25%
$ 39.68 million $ 85,121
Dec 25, 2018 $ 0.0436
-10.37%
$ 38.74 million $ 127,608
Dec 24, 2018 $ 0.0487
+3.64%
$ 43.21 million $ 178,101
Dec 23, 2018 $ 0.0469
-1.35%
$ 41.68 million $ 169,160
Dec 22, 2018 $ 0.0476
+0.27%
$ 42.23 million $ 200,202
Dec 21, 2018 $ 0.0475
-0.90%
$ 42.18 million $ 418,166
Dec 20, 2018 $ 0.048
+8.21%
$ 42.59 million $ 285,822
Dec 19, 2018 $ 0.0443
-6.34%
$ 39.33 million $ 344,691
Dec 18, 2018 $ 0.0472
-1.71%
$ 41.89 million $ 596,351
Dec 17, 2018 $ 0.048
+13.42%
$ 42.59 million $ 1.63 million
Dec 16, 2018 $ 0.0423
-2.45%
$ 37.55 million $ 867,292
Dec 15, 2018 $ 0.0435
-3.15%
$ 38.61 million $ 2.96 million
Dec 14, 2018 $ 0.0452
+29.56%
$ 40.11 million $ 6.87 million
Dec 13, 2018 $ 0.0349
+12.49%
$ 30.99 million $ 698,940
Dec 12, 2018 $ 0.031
+2.83%
$ 27.56 million $ 53,096
Dec 11, 2018 $ 0.0302
-5.16%
$ 26.81 million $ 75,870
Dec 10, 2018 $ 0.0318
-4.37%
$ 28.26 million $ 51,231
Dec 9, 2018 $ 0.0333
+2.66%
$ 29.61 million $ 116,102
Dec 8, 2018 $ 0.0325
-0.18%
$ 28.84 million $ 80,216
Dec 7, 2018 $ 0.0326
-3.01%
$ 28.91 million $ 83,375
Dec 6, 2018 $ 0.0336
-10.01%
$ 29.8 million $ 67,924
Dec 5, 2018 $ 0.0373
-10.95%
$ 33.09 million $ 112,895
Dec 4, 2018 $ 0.0419
+5.08%
$ 37.19 million $ 161,268
Dec 3, 2018 $ 0.0399
-3.78%
$ 35.39 million $ 352,671
Dec 2, 2018 $ 0.0412
-1.62%
$ 36.61 million $ 136,101
Dec 1, 2018 $ 0.0419
+4.01%
$ 37.19 million $ 179,605
Nov 30, 2018 $ 0.0403
+2.99%
$ 35.78 million $ 309,867
Nov 29, 2018 $ 0.0405
+0.00%
$ 35.93 million $ 4,089
Nov 28, 2018 $ 0.0362
+0.00%
$ 32.13 million $ 3,750
Nov 27, 2018 $ 0.0371
+0.00%
$ 32.99 million $ 3,926
Nov 26, 2018 $ 0.034
+0.00%
$ 30.17 million $ 3,820
Nov 25, 2018 $ 0.0395
+0.00%
$ 35.07 million $ 4,292
Nov 24, 2018 $ 0.0372
+0.00%
$ 33 million $ 4,307
Nov 23, 2018 $ 0.0441
+0.00%
$ 39.12 million $ 4,525