Syscoin Historical Data

SYS Page 53
Download
Date Close Price change Market cap Trading volume
Jun 29, 2019 $ 0.0516
+12.50%
$ 28.68 million $ 4.12 million
Jun 28, 2019 $ 0.0459
+13.39%
$ 25.49 million $ 576,361
Jun 27, 2019 $ 0.0405
-7.84%
$ 22.48 million $ 769,248
Jun 26, 2019 $ 0.0439
-9.62%
$ 24.39 million $ 2.4 million
Jun 25, 2019 $ 0.0486
-1.06%
$ 26.97 million $ 548,906
Jun 24, 2019 $ 0.0491
-1.52%
$ 27.26 million $ 295,597
Jun 23, 2019 $ 0.0498
-0.55%
$ 27.68 million $ 413,183
Jun 22, 2019 $ 0.0501
+1.13%
$ 27.83 million $ 1.09 million
Jun 21, 2019 $ 0.0496
-8.45%
$ 27.51 million $ 538,563
Jun 20, 2019 $ 0.0541
-7.90%
$ 30.05 million $ 676,384
Jun 19, 2019 $ 0.0589
+0.85%
$ 32.67 million $ 606,336
Jun 18, 2019 $ 0.0583
+0.23%
$ 32.39 million $ 7.67 million
Jun 17, 2019 $ 0.0583
-1.87%
$ 32.35 million $ 393,116
Jun 16, 2019 $ 0.0594
-4.06%
$ 32.96 million $ 420,047
Jun 15, 2019 $ 0.0619
-0.11%
$ 34.36 million $ 397,438
Jun 14, 2019 $ 0.062
-5.00%
$ 34.39 million $ 986,528
Jun 13, 2019 $ 0.0652
-4.60%
$ 36.2 million $ 1.09 million
Jun 12, 2019 $ 0.0684
+6.53%
$ 37.92 million $ 887,657
Jun 11, 2019 $ 0.0641
-1.66%
$ 35.55 million $ 348,265
Jun 10, 2019 $ 0.065
+7.16%
$ 36.06 million $ 325,126
Jun 9, 2019 $ 0.0607
-7.45%
$ 33.68 million $ 249,776
Jun 8, 2019 $ 0.0656
-0.25%
$ 36.39 million $ 578,203
Jun 7, 2019 $ 0.0657
+6.60%
$ 36.46 million $ 710,453
Jun 6, 2019 $ 0.0616
-2.18%
$ 34.15 million $ 537,305
Jun 5, 2019 $ 0.0632
+0.10%
$ 35.02 million $ 526,508
Jun 4, 2019 $ 0.0631
-9.13%
$ 34.99 million $ 1.19 million
Jun 3, 2019 $ 0.0693
-9.68%
$ 38.4 million $ 1.24 million
Jun 2, 2019 $ 0.0767
+3.49%
$ 42.52 million $ 1.24 million
Jun 1, 2019 $ 0.0742
+5.05%
$ 41.08 million $ 2.23 million
May 31, 2019 $ 0.0705
+5.43%
$ 39.05 million $ 1.28 million
May 30, 2019 $ 0.0669
-16.38%
$ 37.03 million $ 1.66 million
May 29, 2019 $ 0.0801
+18.46%
$ 44.36 million $ 2.62 million
May 28, 2019 $ 0.0676
-3.75%
$ 37.46 million $ 786,891
May 27, 2019 $ 0.0702
+0.04%
$ 38.87 million $ 802,852
May 26, 2019 $ 0.0702
+2.23%
$ 38.85 million $ 924,363
May 25, 2019 $ 0.0686
-0.07%
$ 38 million $ 367,876
May 24, 2019 $ 0.0687
-5.34%
$ 38.02 million $ 734,368
May 23, 2019 $ 0.0726
-0.14%
$ 40.16 million $ 1.21 million
May 22, 2019 $ 0.0727
+2.86%
$ 40.22 million $ 1.13 million
May 21, 2019 $ 0.0706
+3.08%
$ 39.09 million $ 1.57 million
May 20, 2019 $ 0.0686
-5.67%
$ 37.94 million $ 943,638
May 19, 2019 $ 0.0726
+8.66%
$ 40.18 million $ 3.52 million
May 18, 2019 $ 0.0665
+8.85%
$ 36.8 million $ 1.83 million
May 17, 2019 $ 0.0611
+5.58%
$ 33.81 million $ 1.39 million
May 16, 2019 $ 0.0581
-2.95%
$ 32.13 million $ 973,632
May 15, 2019 $ 0.0599
+10.22%
$ 33.13 million $ 891,382
May 14, 2019 $ 0.0544
+6.02%
$ 30.09 million $ 868,831
May 13, 2019 $ 0.0513
-2.48%
$ 28.37 million $ 834,774
May 12, 2019 $ 0.0526
-7.35%
$ 29.07 million $ 417,427
May 11, 2019 $ 0.057
-0.51%
$ 31.53 million $ 913,083