Syscoin Historical Data

SYS Page 57
Download
Date Close Price change Market cap Trading volume
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
Nov 22, 2018 $ 0.0398
+0.00%
$ 35.34 million $ 4,500
Nov 21, 2018 $ 0.0434
+0.00%
$ 38.53 million $ 4,634
Nov 20, 2018 $ 0.0544
+0.00%
$ 48.28 million $ 5,282
Nov 19, 2018 $ 0.0611
+0.00%
$ 54.23 million $ 5,598
Nov 18, 2018 $ 0.0614
+0.00%
$ 54.54 million $ 5,553
Nov 17, 2018 $ 0.0644
+0.00%
$ 57.18 million $ 5,591
Nov 16, 2018 $ 0.0662
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.0743
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.0789
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.0867
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.0866
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.0827
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.0842
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.084
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.0868
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.0886
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.0915
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.0915
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.0925
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.0935
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.0952
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.0929
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.0898
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.0933
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 0.0966
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 0.0975
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 0.1
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 0.0994
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 0.0987
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 0.0971
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 0.0978
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 0.102
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 0.0959
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 0.0937
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 0.0954
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 0.0982
+0.00%
$ 50.54 million $ 6,555
Oct 17, 2018 $ 0.0971
+0.00%
$ 52.94 million $ 6,603
Oct 16, 2018 $ 0.0956
+0.00%
$ 53.2 million $ 6,565
Oct 15, 2018 $ 0.0912
+0.00%
$ 53.29 million $ 6,304
Oct 14, 2018 $ 0.0889
+0.00%
$ 47.96 million $ 6,260
Oct 13, 2018 $ 0.0879
+0.00%
$ 48.6 million $ 6,262
Oct 12, 2018 $ 0.0881
+0.00%
$ 47.56 million $ 6,296
Oct 11, 2018 $ 0.0936
+0.00%
$ 46.29 million $ 6,566
Oct 10, 2018 $ 0.095
+0.00%
$ 51.72 million $ 6,627