Syscoin Historical Data

SYS Page 60
Download
Date Close Price change Market cap Trading volume
Mar 16, 2018 $ 0.366
+0.00%
$ 210.63 million $ 8,155
Mar 15, 2018 $ 0.449
+0.00%
$ 187.53 million $ 8,870
Mar 14, 2018 $ 0.475
+0.00%
$ 208.54 million $ 9,203
Mar 13, 2018 $ 0.511
+0.00%
$ 254.52 million $ 9,516
Mar 12, 2018 $ 0.499
+0.00%
$ 253.94 million $ 9,080
Mar 11, 2018 $ 0.528
+0.00%
$ 284.78 million $ 9,316
Mar 10, 2018 $ 0.519
+0.00%
$ 261.46 million $ 8,975
Mar 9, 2018 $ 0.585
+0.00%
$ 278.43 million $ 9,803
Mar 8, 2018 $ 0.615
+0.00%
$ 297.34 million $ 10,504
Mar 7, 2018 $ 0.66
+0.00%
$ 315.33 million $ 11,128
Mar 6, 2018 $ 0.693
+0.00%
$ 336.51 million $ 11,535
Mar 5, 2018 $ 0.679
+0.00%
$ 371.15 million $ 11,293
Mar 4, 2018 $ 0.709
+0.00%
$ 362.73 million $ 11,366
Mar 3, 2018 $ 0.654
+0.00%
$ 375.55 million $ 11,017
Mar 2, 2018 $ 0.629
+0.00%
$ 377.42 million $ 10,667
Mar 1, 2018 $ 0.648
+0.00%
$ 346.21 million $ 10,696
Feb 28, 2018 $ 0.652
+0.00%
$ 329.38 million $ 10,594
Feb 27, 2018 $ 0.604
+0.00%
$ 351.89 million $ 9,962
Feb 26, 2018 $ 0.568
+0.00%
$ 333.36 million $ 9,688
Feb 25, 2018 $ 0.597
+0.00%
$ 308.39 million $ 10,048
Feb 24, 2018 $ 0.602
+0.00%
$ 300.67 million $ 10,120
Feb 23, 2018 $ 0.61
+0.00%
$ 324.31 million $ 10,429
Feb 22, 2018 $ 0.678
+0.00%
$ 301.92 million $ 10,993
Feb 21, 2018 $ 0.742
+0.00%
$ 343.99 million $ 11,592
Feb 20, 2018 $ 0.706
+0.00%
$ 379.65 million $ 10,922
Feb 19, 2018 $ 0.695
+0.00%
$ 387.16 million $ 10,831
Feb 18, 2018 $ 0.689
+0.00%
$ 362.82 million $ 10,695
Feb 17, 2018 $ 0.647
+0.00%
$ 385.36 million $ 10,082
Feb 16, 2018 $ 0.647
+0.00%
$ 355.15 million $ 9,805
Feb 15, 2018 $ 0.599
+0.00%
$ 348.27 million $ 9,007
Feb 14, 2018 $ 0.549
+0.00%
$ 333.75 million $ 8,691
Feb 13, 2018 $ 0.533
+0.00%
$ 302.46 million $ 8,617
Feb 12, 2018 $ 0.504
+0.00%
$ 294 million $ 8,283
Feb 11, 2018 $ 0.539
+0.00%
$ 267.73 million $ 8,725
Feb 10, 2018 $ 0.517
+0.00%
$ 282.74 million $ 8,285
Feb 9, 2018 $ 0.529
+0.00%
$ 285.13 million $ 8,169
Feb 8, 2018 $ 0.484
+0.00%
$ 276.8 million $ 7,926
Feb 7, 2018 $ 0.362
+0.00%
$ 257.38 million $ 6,816
Feb 6, 2018 $ 0.415
+0.00%
$ 224.91 million $ 7,731
Feb 5, 2018 $ 0.507
+0.00%
$ 197.36 million $ 8,809
Feb 4, 2018 $ 0.505
+0.00%
$ 243.41 million $ 8,909
Feb 3, 2018 $ 0.462
+0.00%
$ 290.39 million $ 8,647
Feb 2, 2018 $ 0.531
+0.00%
$ 256.95 million $ 9,654
Feb 1, 2018 $ 0.532
+0.00%
$ 262.31 million $ 10,112
Jan 31, 2018 $ 0.599
+0.00%
$ 290.51 million $ 10,803
Jan 30, 2018 $ 0.652
+0.00%
$ 280.57 million $ 11,414
Jan 29, 2018 $ 0.678
+0.00%
$ 339.3 million $ 11,746
Jan 28, 2018 $ 0.645
+0.00%
$ 358.2 million $ 11,271
Jan 27, 2018 $ 0.618
+0.00%
$ 359.96 million $ 11,082
Jan 26, 2018 $ 0.642
+0.00%
$ 330.06 million $ 11,376