Syscoin Historical Data

SYS Page 56
Download
Date Close Price change Market cap Trading volume
Oct 3, 2018 $ 0.0967
+0.00%
$ 50.28 million $ 6,570
Oct 2, 2018 $ 0.0933
+0.00%
$ 52.57 million $ 6,604
Oct 1, 2018 $ 0.0924
+0.00%
$ 51.87 million $ 6,610
Sep 30, 2018 $ 0.0895
+0.00%
$ 49.46 million $ 6,567
Sep 29, 2018 $ 0.0899
+0.00%
$ 50.03 million $ 6,672
Sep 28, 2018 $ 0.0894
+0.00%
$ 48.24 million $ 6,519
Sep 27, 2018 $ 0.0866
+0.00%
$ 49.3 million $ 6,475
Sep 26, 2018 $ 0.0856
+0.00%
$ 47.22 million $ 6,448
Sep 25, 2018 $ 0.0923
+0.00%
$ 46.68 million $ 6,649
Sep 24, 2018 $ 0.0903
+0.00%
$ 49.08 million $ 6,714
Sep 23, 2018 $ 0.0892
+0.00%
$ 49.11 million $ 6,714
Sep 22, 2018 $ 0.0874
+0.00%
$ 47.66 million $ 6,655
Sep 21, 2018 $ 0.0832
+0.00%
$ 49.08 million $ 6,427
Sep 20, 2018 $ 0.0815
+0.00%
$ 46.16 million $ 6,357
Sep 19, 2018 $ 0.0824
+0.00%
$ 44.24 million $ 6,320
Sep 18, 2018 $ 0.0823
+0.00%
$ 45.09 million $ 6,429
Sep 17, 2018 $ 0.0809
+0.00%
$ 41.75 million $ 6,501
Sep 16, 2018 $ 0.0803
+0.00%
$ 45.49 million $ 6,526
Sep 15, 2018 $ 0.0813
+0.00%
$ 43.2 million $ 6,516
Sep 14, 2018 $ 0.081
+0.00%
$ 43.23 million $ 6,456
Sep 13, 2018 $ 0.0754
+0.00%
$ 45.39 million $ 6,308
Sep 12, 2018 $ 0.0775
+0.00%
$ 43.16 million $ 6,327
Sep 11, 2018 $ 0.0813
+0.00%
$ 42.47 million $ 6,325
Sep 10, 2018 $ 0.0827
+0.00%
$ 42.83 million $ 6,329
Sep 9, 2018 $ 0.0888
+0.00%
$ 44.33 million $ 6,429
Sep 8, 2018 $ 0.095
+0.00%
$ 43.82 million $ 6,492
Sep 7, 2018 $ 0.0949
+0.00%
$ 50.72 million $ 6,475
Sep 6, 2018 $ 0.11
+0.00%
$ 52.26 million $ 7,157
Sep 5, 2018 $ 0.118
+0.00%
$ 52.1 million $ 7,327
Sep 4, 2018 $ 0.118
+0.00%
$ 64.34 million $ 7,265
Sep 3, 2018 $ 0.118
+0.00%
$ 64.97 million $ 7,234
Sep 2, 2018 $ 0.11
+0.00%
$ 65.35 million $ 7,107
Sep 1, 2018 $ 0.106
+0.00%
$ 61.61 million $ 6,989
Aug 31, 2018 $ 0.103
+0.00%
$ 56.8 million $ 6,947
Aug 30, 2018 $ 0.107
+0.00%
$ 55.44 million $ 7,063
Aug 29, 2018 $ 0.108
+0.00%
$ 56.67 million $ 6,990
Aug 28, 2018 $ 0.104
+0.00%
$ 59.21 million $ 6,734
Aug 27, 2018 $ 0.0993
+0.00%
$ 57.33 million $ 6,696
Aug 26, 2018 $ 0.099
+0.00%
$ 54.85 million $ 6,733
Aug 25, 2018 $ 0.0943
+0.00%
$ 53.76 million $ 6,566
Aug 24, 2018 $ 0.0901
+0.00%
$ 51.51 million $ 6,451
Aug 23, 2018 $ 0.0963
+0.00%
$ 50.23 million $ 6,593
Aug 22, 2018 $ 0.0977
+0.00%
$ 48.04 million $ 6,418
Aug 21, 2018 $ 0.102
+0.00%
$ 52.55 million $ 6,475
Aug 20, 2018 $ 0.0998
+0.00%
$ 52.17 million $ 6,423
Aug 19, 2018 $ 0.101
+0.00%
$ 54.41 million $ 6,482
Aug 18, 2018 $ 0.101
+0.00%
$ 52.77 million $ 6,470
Aug 17, 2018 $ 0.0949
+0.00%
$ 57.05 million $ 6,376
Aug 16, 2018 $ 0.0939
+0.00%
$ 50.81 million $ 6,372
Aug 15, 2018 $ 0.0829
+0.00%
$ 50.8 million $ 6,093