Syscoin Historical Data

SYS Page 59
Download
Date Close Price change Market cap Trading volume
May 5, 2018 $ 0.544
+0.00%
$ 283.38 million $ 9,674
May 4, 2018 $ 0.567
+0.00%
$ 292.25 million $ 9,376
May 3, 2018 $ 0.551
+0.00%
$ 295.85 million $ 9,139
May 2, 2018 $ 0.523
+0.00%
$ 307.85 million $ 9,030
May 1, 2018 $ 0.551
+0.00%
$ 283.03 million $ 9,317
Apr 30, 2018 $ 0.566
+0.00%
$ 281.43 million $ 9,368
Apr 29, 2018 $ 0.579
+0.00%
$ 299.03 million $ 9,241
Apr 28, 2018 $ 0.543
+0.00%
$ 311.13 million $ 9,233
Apr 27, 2018 $ 0.507
+0.00%
$ 288.98 million $ 8,901
Apr 26, 2018 $ 0.526
+0.00%
$ 287.19 million $ 9,254
Apr 25, 2018 $ 0.536
+0.00%
$ 257.47 million $ 9,283
Apr 24, 2018 $ 0.51
+0.00%
$ 303.83 million $ 8,889
Apr 23, 2018 $ 0.48
+0.00%
$ 274.82 million $ 8,889
Apr 22, 2018 $ 0.445
+0.00%
$ 262.29 million $ 8,810
Apr 21, 2018 $ 0.45
+0.00%
$ 239.4 million $ 8,424
Apr 20, 2018 $ 0.426
+0.00%
$ 246.49 million $ 8,217
Apr 19, 2018 $ 0.387
+0.00%
$ 233.56 million $ 8,047
Apr 18, 2018 $ 0.377
+0.00%
$ 222.66 million $ 8,053
Apr 17, 2018 $ 0.375
+0.00%
$ 202.42 million $ 8,093
Apr 16, 2018 $ 0.381
+0.00%
$ 198.33 million $ 8,181
Apr 15, 2018 $ 0.359
+0.00%
$ 210.35 million $ 7,992
Apr 14, 2018 $ 0.331
+0.00%
$ 194.53 million $ 7,971
Apr 13, 2018 $ 0.299
+0.00%
$ 177.41 million $ 7,301
Apr 12, 2018 $ 0.283
+0.00%
$ 171.51 million $ 6,878
Apr 11, 2018 $ 0.271
+0.00%
$ 153.13 million $ 6,787
Apr 10, 2018 $ 0.277
+0.00%
$ 147.79 million $ 6,929
Apr 9, 2018 $ 0.276
+0.00%
$ 143.86 million $ 7,000
Apr 8, 2018 $ 0.266
+0.00%
$ 149.53 million $ 6,890
Apr 7, 2018 $ 0.255
+0.00%
$ 143.71 million $ 6,685
Apr 6, 2018 $ 0.262
+0.00%
$ 134.91 million $ 6,790
Apr 5, 2018 $ 0.282
+0.00%
$ 141.1 million $ 7,155
Apr 4, 2018 $ 0.293
+0.00%
$ 140.46 million $ 7,347
Apr 3, 2018 $ 0.273
+0.00%
$ 161.89 million $ 7,005
Apr 2, 2018 $ 0.266
+0.00%
$ 146.67 million $ 6,848
Apr 1, 2018 $ 0.286
+0.00%
$ 138.9 million $ 7,035
Mar 31, 2018 $ 0.285
+0.00%
$ 146.36 million $ 6,951
Mar 30, 2018 $ 0.342
+0.00%
$ 150.74 million $ 7,605
Mar 29, 2018 $ 0.354
+0.00%
$ 156.67 million $ 7,956
Mar 28, 2018 $ 0.317
+0.00%
$ 200.94 million $ 8,016
Mar 27, 2018 $ 0.353
+0.00%
$ 161.26 million $ 8,268
Mar 26, 2018 $ 0.372
+0.00%
$ 187.19 million $ 8,585
Mar 25, 2018 $ 0.385
+0.00%
$ 194.83 million $ 8,900
Mar 24, 2018 $ 0.394
+0.00%
$ 199.04 million $ 8,567
Mar 23, 2018 $ 0.418
+0.00%
$ 209.71 million $ 8,835
Mar 22, 2018 $ 0.44
+0.00%
$ 220.74 million $ 9,023
Mar 21, 2018 $ 0.392
+0.00%
$ 225.46 million $ 8,648
Mar 20, 2018 $ 0.364
+0.00%
$ 234.49 million $ 8,363
Mar 19, 2018 $ 0.324
+0.00%
$ 198.27 million $ 7,689
Mar 18, 2018 $ 0.371
+0.00%
$ 189.79 million $ 8,136
Mar 17, 2018 $ 0.37
+0.00%
$ 186.52 million $ 8,335