Syscoin Historical Data

SYS Page 58
Download
Date Close Price change Market cap Trading volume
Jun 25, 2018 $ 0.18
+0.00%
$ 101.22 million $ 6,037
Jun 24, 2018 $ 0.194
+0.00%
$ 96.97 million $ 6,136
Jun 23, 2018 $ 0.205
+0.00%
$ 104.12 million $ 6,394
Jun 22, 2018 $ 0.222
+0.00%
$ 104.62 million $ 6,752
Jun 21, 2018 $ 0.227
+0.00%
$ 117.65 million $ 6,710
Jun 20, 2018 $ 0.228
+0.00%
$ 123.93 million $ 6,746
Jun 19, 2018 $ 0.213
+0.00%
$ 129.87 million $ 6,550
Jun 18, 2018 $ 0.222
+0.00%
$ 116.49 million $ 6,552
Jun 17, 2018 $ 0.225
+0.00%
$ 118.26 million $ 6,506
Jun 16, 2018 $ 0.238
+0.00%
$ 121.53 million $ 6,584
Jun 15, 2018 $ 0.233
+0.00%
$ 123.14 million $ 6,525
Jun 14, 2018 $ 0.232
+0.00%
$ 129.15 million $ 6,484
Jun 13, 2018 $ 0.26
+0.00%
$ 119.82 million $ 6,802
Jun 12, 2018 $ 0.264
+0.00%
$ 129.61 million $ 6,781
Jun 11, 2018 $ 0.293
+0.00%
$ 145.78 million $ 7,250
Jun 10, 2018 $ 0.32
+0.00%
$ 141.05 million $ 7,649
Jun 8, 2018 $ 0.33
+0.00%
$ 176.99 million $ 7,684
Jun 7, 2018 $ 0.335
+0.00%
$ 176.24 million $ 7,640
Jun 6, 2018 $ 0.337
+0.00%
$ 179.83 million $ 7,562
Jun 5, 2018 $ 0.343
+0.00%
$ 182.97 million $ 7,512
Jun 4, 2018 $ 0.364
+0.00%
$ 183.42 million $ 7,699
Jun 3, 2018 $ 0.354
+0.00%
$ 192.11 million $ 7,606
Jun 2, 2018 $ 0.346
+0.00%
$ 195.5 million $ 7,494
Jun 1, 2018 $ 0.346
+0.00%
$ 183.67 million $ 7,512
May 31, 2018 $ 0.345
+0.00%
$ 189.19 million $ 7,456
May 30, 2018 $ 0.339
+0.00%
$ 179.99 million $ 7,303
May 29, 2018 $ 0.341
+0.00%
$ 187.98 million $ 7,272
May 28, 2018 $ 0.357
+0.00%
$ 177.63 million $ 7,338
May 27, 2018 $ 0.366
+0.00%
$ 190.76 million $ 7,505
May 26, 2018 $ 0.377
+0.00%
$ 191.18 million $ 7,515
May 25, 2018 $ 0.37
+0.00%
$ 197.14 million $ 7,563
May 24, 2018 $ 0.386
+0.00%
$ 201.07 million $ 7,829
May 23, 2018 $ 0.442
+0.00%
$ 197.14 million $ 8,271
May 22, 2018 $ 0.439
+0.00%
$ 220.18 million $ 8,468
May 21, 2018 $ 0.438
+0.00%
$ 235.22 million $ 8,365
May 20, 2018 $ 0.427
+0.00%
$ 240.23 million $ 8,269
May 19, 2018 $ 0.428
+0.00%
$ 230.74 million $ 8,118
May 18, 2018 $ 0.408
+0.00%
$ 230.71 million $ 8,315
May 17, 2018 $ 0.365
+0.00%
$ 222.71 million $ 8,315
May 16, 2018 $ 0.396
+0.00%
$ 200.69 million $ 8,677
May 15, 2018 $ 0.408
+0.00%
$ 202.16 million $ 8,625
May 14, 2018 $ 0.408
+0.00%
$ 215.61 million $ 8,580
May 13, 2018 $ 0.388
+0.00%
$ 225.24 million $ 8,453
May 12, 2018 $ 0.408
+0.00%
$ 215.04 million $ 8,742
May 11, 2018 $ 0.479
+0.00%
$ 204.42 million $ 9,292
May 10, 2018 $ 0.475
+0.00%
$ 231.24 million $ 9,216
May 9, 2018 $ 0.495
+0.00%
$ 254.58 million $ 9,296
May 8, 2018 $ 0.489
+0.00%
$ 262.61 million $ 9,385
May 7, 2018 $ 0.504
+0.00%
$ 261.11 million $ 9,671
May 6, 2018 $ 0.539
+0.00%
$ 270.37 million $ 9,840