Syscoin Historical Data

SYS Page 57
Download
Date Close Price change Market cap Trading volume
Aug 14, 2018 $ 0.101
+0.00%
$ 47.8 million $ 6,363
Aug 13, 2018 $ 0.104
+0.00%
$ 48.36 million $ 6,339
Aug 12, 2018 $ 0.104
+0.00%
$ 55.54 million $ 6,230
Aug 11, 2018 $ 0.111
+0.00%
$ 56.69 million $ 6,446
Aug 10, 2018 $ 0.112
+0.00%
$ 57.25 million $ 6,424
Aug 9, 2018 $ 0.117
+0.00%
$ 62.25 million $ 6,496
Aug 8, 2018 $ 0.134
+0.00%
$ 58.34 million $ 7,023
Aug 7, 2018 $ 0.136
+0.00%
$ 66.8 million $ 7,019
Aug 6, 2018 $ 0.13
+0.00%
$ 70.67 million $ 7,028
Aug 5, 2018 $ 0.125
+0.00%
$ 75.86 million $ 7,279
Aug 4, 2018 $ 0.129
+0.00%
$ 65.28 million $ 7,454
Aug 3, 2018 $ 0.131
+0.00%
$ 69.35 million $ 7,615
Aug 2, 2018 $ 0.141
+0.00%
$ 68.83 million $ 7,600
Aug 1, 2018 $ 0.156
+0.00%
$ 74.61 million $ 7,943
Jul 31, 2018 $ 0.168
+0.00%
$ 80.27 million $ 8,142
Jul 30, 2018 $ 0.174
+0.00%
$ 89.67 million $ 8,202
Jul 29, 2018 $ 0.167
+0.00%
$ 94.9 million $ 8,183
Jul 28, 2018 $ 0.162
+0.00%
$ 89.74 million $ 8,018
Jul 27, 2018 $ 0.169
+0.00%
$ 87.79 million $ 8,202
Jul 26, 2018 $ 0.166
+0.00%
$ 86.21 million $ 8,232
Jul 25, 2018 $ 0.166
+0.00%
$ 88.25 million $ 8,045
Jul 24, 2018 $ 0.154
+0.00%
$ 91.58 million $ 7,671
Jul 23, 2018 $ 0.15
+0.00%
$ 87.98 million $ 7,454
Jul 22, 2018 $ 0.15
+0.00%
$ 80.02 million $ 7,355
Jul 21, 2018 $ 0.158
+0.00%
$ 80.54 million $ 7,431
Jul 20, 2018 $ 0.17
+0.00%
$ 80.96 million $ 7,386
Jul 19, 2018 $ 0.177
+0.00%
$ 89.43 million $ 7,400
Jul 18, 2018 $ 0.164
+0.00%
$ 94.4 million $ 6,887
Jul 17, 2018 $ 0.153
+0.00%
$ 92.35 million $ 6,540
Jul 16, 2018 $ 0.149
+0.00%
$ 85.38 million $ 6,334
Jul 15, 2018 $ 0.144
+0.00%
$ 79.31 million $ 6,257
Jul 14, 2018 $ 0.146
+0.00%
$ 79.24 million $ 6,259
Jul 13, 2018 $ 0.144
+0.00%
$ 77.93 million $ 6,248
Jul 12, 2018 $ 0.147
+0.00%
$ 80.23 million $ 6,395
Jul 11, 2018 $ 0.151
+0.00%
$ 78.75 million $ 6,527
Jul 10, 2018 $ 0.164
+0.00%
$ 79.23 million $ 6,779
Jul 9, 2018 $ 0.169
+0.00%
$ 88.45 million $ 6,825
Jul 8, 2018 $ 0.172
+0.00%
$ 88.23 million $ 6,632
Jul 7, 2018 $ 0.18
+0.00%
$ 93.62 million $ 6,623
Jul 6, 2018 $ 0.203
+0.00%
$ 95.49 million $ 6,650
Jul 5, 2018 $ 0.27
+0.00%
$ 103.75 million $ 6,589
Jul 4, 2018 $ 0.249
+0.00%
$ 119.92 million $ 6,614
Jul 3, 2018 $ 0.18
+0.00%
$ 177.03 million $ 6,463
Jul 2, 2018 $ 0.174
+0.00%
$ 100.56 million $ 6,366
Jul 1, 2018 $ 0.173
+0.00%
$ 93.53 million $ 6,381
Jun 30, 2018 $ 0.157
+0.00%
$ 93.05 million $ 5,913
Jun 29, 2018 $ 0.171
+0.00%
$ 91.83 million $ 6,097
Jun 28, 2018 $ 0.173
+0.00%
$ 86.82 million $ 6,114
Jun 27, 2018 $ 0.183
+0.00%
$ 93.33 million $ 6,211
Jun 26, 2018 $ 0.183
+0.00%
$ 95.92 million $ 6,213