Syscoin Historical Data

SYS Page 54
Download
Date Close Price change Market cap Trading volume
Apr 27, 2019 $ 0.0544
+3.37%
$ 30.03 million $ 88,445
Apr 26, 2019 $ 0.0526
-5.07%
$ 29.05 million $ 220,451
Apr 25, 2019 $ 0.0554
-5.21%
$ 30.6 million $ 242,716
Apr 24, 2019 $ 0.0585
+0.85%
$ 32.27 million $ 1.01 million
Apr 23, 2019 $ 0.0578
-2.84%
$ 31.91 million $ 289,750
Apr 22, 2019 $ 0.0595
+2.62%
$ 32.84 million $ 491,258
Apr 21, 2019 $ 0.058
-2.12%
$ 32 million $ 130,329
Apr 20, 2019 $ 0.0592
+0.09%
$ 32.68 million $ 145,581
Apr 19, 2019 $ 0.0592
-1.64%
$ 32.65 million $ 262,129
Apr 18, 2019 $ 0.0602
+3.72%
$ 33.2 million $ 226,392
Apr 17, 2019 $ 0.058
+0.42%
$ 32.01 million $ 186,722
Apr 16, 2019 $ 0.0578
+0.76%
$ 31.89 million $ 167,994
Apr 15, 2019 $ 0.0573
-4.09%
$ 31.6 million $ 360,226
Apr 14, 2019 $ 0.0598
+4.96%
$ 32.95 million $ 264,205
Apr 13, 2019 $ 0.057
-1.07%
$ 31.45 million $ 185,576
Apr 12, 2019 $ 0.0577
-5.25%
$ 31.78 million $ 553,149
Apr 11, 2019 $ 0.0607
-0.91%
$ 33.44 million $ 932,892
Apr 10, 2019 $ 0.0612
-1.59%
$ 33.73 million $ 624,356
Apr 9, 2019 $ 0.0623
-2.64%
$ 34.32 million $ 374,041
Apr 8, 2019 $ 0.064
-4.33%
$ 35.25 million $ 684,765
Apr 7, 2019 $ 0.0669
+2.18%
$ 36.86 million $ 452,441
Apr 6, 2019 $ 0.0655
-3.87%
$ 36.08 million $ 508,704
Apr 5, 2019 $ 0.0681
+0.45%
$ 37.53 million $ 241,626
Apr 4, 2019 $ 0.0678
+5.78%
$ 37.35 million $ 981,046
Apr 3, 2019 $ 0.0641
-4.53%
$ 35.28 million $ 1.61 million
Apr 2, 2019 $ 0.0671
+5.24%
$ 36.95 million $ 974,488
Apr 1, 2019 $ 0.0639
+0.37%
$ 35.17 million $ 312,922
Mar 31, 2019 $ 0.0636
-3.22%
$ 35.04 million $ 1.61 million
Mar 30, 2019 $ 0.0658
-1.07%
$ 36.22 million $ 761,829
Mar 29, 2019 $ 0.067
+3.65%
$ 36.91 million $ 3.45 million
Mar 28, 2019 $ 0.0645
+2.51%
$ 35.51 million $ 772,201
Mar 27, 2019 $ 0.0622
+6.47%
$ 34.25 million $ 589,783
Mar 26, 2019 $ 0.0585
+1.44%
$ 32.19 million $ 2.24 million
Mar 25, 2019 $ 0.0575
-0.54%
$ 31.62 million $ 943,003
Mar 24, 2019 $ 0.0578
-1.82%
$ 31.8 million $ 413,485
Mar 23, 2019 $ 0.0589
-1.00%
$ 32.43 million $ 175,070
Mar 22, 2019 $ 0.0595
+2.21%
$ 32.75 million $ 236,236
Mar 21, 2019 $ 0.0582
-2.93%
$ 32.01 million $ 443,957
Mar 20, 2019 $ 0.06
+3.93%
$ 33 million $ 754,843
Mar 19, 2019 $ 0.0577
+0.22%
$ 31.76 million $ 623,780
Mar 18, 2019 $ 0.0575
-0.16%
$ 31.65 million $ 1.02 million
Mar 17, 2019 $ 0.0575
+0.97%
$ 31.6 million $ 217,569
Mar 16, 2019 $ 0.0569
+1.44%
$ 31.3 million $ 318,335
Mar 15, 2019 $ 0.0561
+1.11%
$ 30.86 million $ 295,219
Mar 14, 2019 $ 0.0555
-0.60%
$ 30.52 million $ 261,986
Mar 13, 2019 $ 0.0559
+1.41%
$ 30.7 million $ 542,450
Mar 12, 2019 $ 0.0551
+4.78%
$ 30.29 million $ 1.96 million
Mar 11, 2019 $ 0.0526
-5.21%
$ 28.89 million $ 299,699
Mar 10, 2019 $ 0.0557
-1.29%
$ 30.58 million $ 150,161
Mar 9, 2019 $ 0.0564
+0.99%
$ 30.97 million $ 245,479