Syscoin Historical Data

SYS Page 62
Download
Date Close Price change Market cap Trading volume
Dec 6, 2017 $ 0.383
+0.00%
$ 207.96 million $ 11,793
Dec 5, 2017 $ 0.374
+0.00%
$ 231.4 million $ 11,434
Dec 4, 2017 $ 0.328
+0.00%
$ 203.7 million $ 11,370
Dec 3, 2017 $ 0.313
+0.00%
$ 179.58 million $ 11,072
Dec 2, 2017 $ 0.277
+0.00%
$ 169.34 million $ 10,301
Dec 1, 2017 $ 0.261
+0.00%
$ 155.24 million $ 10,057
Nov 30, 2017 $ 0.29
+0.00%
$ 142.96 million $ 10,596
Nov 29, 2017 $ 0.317
+0.00%
$ 129.28 million $ 9,944
Nov 28, 2017 $ 0.334
+0.00%
$ 160.25 million $ 9,636
Nov 27, 2017 $ 0.319
+0.00%
$ 175.77 million $ 9,064
Nov 26, 2017 $ 0.238
+0.00%
$ 174.17 million $ 8,465
Nov 25, 2017 $ 0.214
+0.00%
$ 191.12 million $ 8,176
Nov 24, 2017 $ 0.221
+0.00%
$ 114.16 million $ 8,195
Nov 23, 2017 $ 0.221
+0.00%
$ 115.57 million $ 8,191
Nov 22, 2017 $ 0.204
+0.00%
$ 122.59 million $ 8,148
Nov 21, 2017 $ 0.207
+0.00%
$ 113.73 million $ 8,097
Nov 20, 2017 $ 0.211
+0.00%
$ 109.6 million $ 7,833
Nov 19, 2017 $ 0.202
+0.00%
$ 111.55 million $ 7,709
Nov 18, 2017 $ 0.203
+0.00%
$ 112.43 million $ 7,848
Nov 17, 2017 $ 0.211
+0.00%
$ 103.06 million $ 7,455
Nov 16, 2017 $ 0.228
+0.00%
$ 109.71 million $ 7,023
Nov 15, 2017 $ 0.225
+0.00%
$ 114.67 million $ 6,590
Nov 14, 2017 $ 0.217
+0.00%
$ 119.54 million $ 6,324
Nov 13, 2017 $ 0.201
+0.00%
$ 121.97 million $ 6,132
Nov 12, 2017 $ 0.222
+0.00%
$ 101.04 million $ 6,564
Nov 11, 2017 $ 0.231
+0.00%
$ 115.54 million $ 6,984
Nov 10, 2017 $ 0.243
+0.00%
$ 111.97 million $ 7,267
Nov 9, 2017 $ 0.209
+0.00%
$ 127.47 million $ 7,370
Nov 8, 2017 $ 0.201
+0.00%
$ 123.29 million $ 7,134
Nov 7, 2017 $ 0.199
+0.00%
$ 107.74 million $ 7,285
Nov 6, 2017 $ 0.197
+0.00%
$ 105.5 million $ 7,475
Nov 5, 2017 $ 0.202
+0.00%
$ 104.55 million $ 7,253
Nov 4, 2017 $ 0.203
+0.00%
$ 104 million $ 7,250
Nov 3, 2017 $ 0.191
+0.00%
$ 114.41 million $ 6,984
Nov 2, 2017 $ 0.222
+0.00%
$ 133.1 million $ 6,516
Nov 1, 2017 $ 0.227
+0.00%
$ 107.54 million $ 6,236
Oct 31, 2017 $ 0.237
+0.00%
$ 112.03 million $ 6,125
Oct 30, 2017 $ 0.247
+0.00%
$ 129.41 million $ 5,864
Oct 29, 2017 $ 0.244
+0.00%
$ 126.7 million $ 5,768
Oct 28, 2017 $ 0.221
+0.00%
$ 137.58 million $ 5,845
Oct 27, 2017 $ 0.235
+0.00%
$ 122.33 million $ 5,829
Oct 26, 2017 $ 0.202
+0.00%
$ 118.01 million $ 5,554
Oct 25, 2017 $ 0.198
+0.00%
$ 118.68 million $ 5,700
Oct 24, 2017 $ 0.179
+0.00%
$ 108.09 million $ 5,894
Oct 23, 2017 $ 0.173
+0.00%
$ 95.68 million $ 5,929
Oct 22, 2017 $ 0.169
+0.00%
$ 94.28 million $ 6,086
Oct 21, 2017 $ 0.182
+0.00%
$ 90.29 million $ 5,763
Oct 20, 2017 $ 0.184
+0.00%
$ 91.8 million $ 5,650
Oct 19, 2017 $ 0.196
+0.00%
$ 96.04 million $ 5,405
Oct 18, 2017 $ 0.189
+0.00%
$ 99.13 million $ 5,643