Syscoin Historical Data

SYS Page 61
Download
Date Close Price change Market cap Trading volume
Jan 25, 2018 $ 0.631
+0.00%
$ 343.16 million $ 11,074
Jan 24, 2018 $ 0.625
+0.00%
$ 336.69 million $ 10,796
Jan 23, 2018 $ 0.676
+0.00%
$ 330.84 million $ 11,245
Jan 22, 2018 $ 0.688
+0.00%
$ 345.12 million $ 12,076
Jan 21, 2018 $ 0.717
+0.00%
$ 346.81 million $ 12,551
Jan 20, 2018 $ 0.659
+0.00%
$ 403.12 million $ 11,592
Jan 19, 2018 $ 0.686
+0.00%
$ 346.37 million $ 11,608
Jan 18, 2018 $ 0.556
+0.00%
$ 343.54 million $ 10,627
Jan 17, 2018 $ 0.687
+0.00%
$ 332.9 million $ 12,248
Jan 16, 2018 $ 0.876
+0.00%
$ 319.49 million $ 14,000
Jan 15, 2018 $ 0.899
+0.00%
$ 438.47 million $ 13,788
Jan 14, 2018 $ 0.879
+0.00%
$ 471.62 million $ 14,335
Jan 13, 2018 $ 0.79
+0.00%
$ 519.24 million $ 13,827
Jan 12, 2018 $ 0.787
+0.00%
$ 423.52 million $ 13,911
Jan 11, 2018 $ 0.835
+0.00%
$ 395.91 million $ 14,358
Jan 10, 2018 $ 0.876
+0.00%
$ 456.68 million $ 15,040
Jan 9, 2018 $ 0.834
+0.00%
$ 460.09 million $ 15,504
Jan 8, 2018 $ 0.854
+0.00%
$ 452.07 million $ 16,773
Jan 7, 2018 $ 0.753
+0.00%
$ 463.46 million $ 17,158
Jan 6, 2018 $ 0.741
+0.00%
$ 443.63 million $ 16,276
Jan 5, 2018 $ 0.765
+0.00%
$ 362.79 million $ 15,085
Jan 4, 2018 $ 0.779
+0.00%
$ 394.4 million $ 15,163
Jan 3, 2018 $ 0.793
+0.00%
$ 410.17 million $ 14,068
Jan 2, 2018 $ 0.739
+0.00%
$ 421.12 million $ 13,687
Jan 1, 2018 $ 0.728
+0.00%
$ 397.21 million $ 13,480
Dec 31, 2017 $ 0.741
+0.00%
$ 392.49 million $ 13,492
Dec 30, 2017 $ 0.887
+0.00%
$ 380.57 million $ 14,735
Dec 29, 2017 $ 0.814
+0.00%
$ 456.44 million $ 14,669
Dec 28, 2017 $ 0.849
+0.00%
$ 469.79 million $ 16,047
Dec 27, 2017 $ 0.717
+0.00%
$ 457.74 million $ 15,386
Dec 26, 2017 $ 0.722
+0.00%
$ 417.33 million $ 14,001
Dec 25, 2017 $ 0.58
+0.00%
$ 391.84 million $ 13,730
Dec 24, 2017 $ 0.581
+0.00%
$ 356.21 million $ 14,781
Dec 23, 2017 $ 0.515
+0.00%
$ 313.68 million $ 13,913
Dec 22, 2017 $ 0.65
+0.00%
$ 267.31 million $ 16,460
Dec 21, 2017 $ 0.581
+0.00%
$ 354.15 million $ 17,013
Dec 20, 2017 $ 0.633
+0.00%
$ 315.86 million $ 18,535
Dec 19, 2017 $ 0.553
+0.00%
$ 329.02 million $ 18,915
Dec 18, 2017 $ 0.483
+0.00%
$ 322.3 million $ 19,500
Dec 17, 2017 $ 0.445
+0.00%
$ 266.09 million $ 18,290
Dec 16, 2017 $ 0.424
+0.00%
$ 243.33 million $ 17,566
Dec 15, 2017 $ 0.442
+0.00%
$ 224.46 million $ 16,537
Dec 14, 2017 $ 0.418
+0.00%
$ 236.15 million $ 16,929
Dec 13, 2017 $ 0.396
+0.00%
$ 229.6 million $ 17,090
Dec 12, 2017 $ 0.362
+0.00%
$ 227.37 million $ 16,630
Dec 11, 2017 $ 0.324
+0.00%
$ 198.64 million $ 14,549
Dec 10, 2017 $ 0.352
+0.00%
$ 164.04 million $ 15,433
Dec 9, 2017 $ 0.337
+0.00%
$ 195.56 million $ 16,237
Dec 8, 2017 $ 0.388
+0.00%
$ 192.13 million $ 15,230
Dec 7, 2017 $ 0.399
+0.00%
$ 180.8 million $ 12,747