Syscoin Historical Data

SYS Page 55
Download
Date Close Price change Market cap Trading volume
Mar 21, 2019 $ 0.0582
-2.93%
$ 32.01 million $ 443,957
Mar 20, 2019 $ 0.06
+3.93%
$ 33 million $ 754,843
Mar 19, 2019 $ 0.0577
+0.22%
$ 31.76 million $ 623,780
Mar 18, 2019 $ 0.0575
-0.16%
$ 31.65 million $ 1.02 million
Mar 17, 2019 $ 0.0575
+0.97%
$ 31.6 million $ 217,569
Mar 16, 2019 $ 0.0569
+1.44%
$ 31.3 million $ 318,335
Mar 15, 2019 $ 0.0561
+1.11%
$ 30.86 million $ 295,219
Mar 14, 2019 $ 0.0555
-0.60%
$ 30.52 million $ 261,986
Mar 13, 2019 $ 0.0559
+1.41%
$ 30.7 million $ 542,450
Mar 12, 2019 $ 0.0551
+4.78%
$ 30.29 million $ 1.96 million
Mar 11, 2019 $ 0.0526
-5.21%
$ 28.89 million $ 299,699
Mar 10, 2019 $ 0.0557
-1.29%
$ 30.58 million $ 150,161
Mar 9, 2019 $ 0.0564
+0.99%
$ 30.97 million $ 245,479
Mar 8, 2019 $ 0.0558
+0.76%
$ 30.67 million $ 196,352
Mar 7, 2019 $ 0.0554
+0.63%
$ 30.43 million $ 626,150
Mar 6, 2019 $ 0.055
+3.98%
$ 30.23 million $ 849,663
Mar 5, 2019 $ 0.0529
+6.16%
$ 29.07 million $ 337,777
Mar 4, 2019 $ 0.0499
-2.55%
$ 27.39 million $ 355,721
Mar 3, 2019 $ 0.0512
+0.59%
$ 28.1 million $ 338,125
Mar 2, 2019 $ 0.0509
-0.17%
$ 27.93 million $ 206,296
Mar 1, 2019 $ 0.051
+1.85%
$ 27.99 million $ 182,221
Feb 28, 2019 $ 0.0501
-2.21%
$ 27.48 million $ 381,660
Feb 27, 2019 $ 0.0512
+3.27%
$ 28.1 million $ 1.11 million
Feb 26, 2019 $ 0.0496
+1.78%
$ 27.21 million $ 469,312
Feb 25, 2019 $ 0.0487
+4.04%
$ 26.73 million $ 198,475
Feb 24, 2019 $ 0.0468
-14.05%
$ 25.69 million $ 677,161
Feb 23, 2019 $ 0.0545
-0.75%
$ 29.88 million $ 280,117
Feb 22, 2019 $ 0.0549
-3.12%
$ 30.1 million $ 428,899
Feb 21, 2019 $ 0.0566
+2.75%
$ 31.07 million $ 2.73 million
Feb 20, 2019 $ 0.0551
+10.25%
$ 30.25 million $ 1.41 million
Feb 19, 2019 $ 0.05
+10.96%
$ 27.44 million $ 4.04 million
Feb 18, 2019 $ 0.0451
+0.27%
$ 24.73 million $ 296,661
Feb 17, 2019 $ 0.045
+6.20%
$ 24.67 million $ 959,890
Feb 16, 2019 $ 0.0424
+3.55%
$ 23.23 million $ 277,490
Feb 15, 2019 $ 0.0409
+1.11%
$ 22.43 million $ 83,698
Feb 14, 2019 $ 0.0405
-0.51%
$ 22.19 million $ 84,620
Feb 13, 2019 $ 0.0407
-0.64%
$ 22.32 million $ 91,608
Feb 12, 2019 $ 0.041
-1.61%
$ 22.45 million $ 62,273
Feb 11, 2019 $ 0.0417
-2.66%
$ 22.84 million $ 75,606
Feb 10, 2019 $ 0.0429
+1.31%
$ 23.49 million $ 60,786
Feb 9, 2019 $ 0.0423
+2.15%
$ 23.19 million $ 209,428
Feb 8, 2019 $ 0.0415
+5.68%
$ 22.71 million $ 203,598
Feb 7, 2019 $ 0.0392
+3.10%
$ 21.49 million $ 503,645
Feb 6, 2019 $ 0.0381
-9.51%
$ 20.84 million $ 275,077
Feb 5, 2019 $ 0.0421
-2.99%
$ 23.03 million $ 156,111
Feb 4, 2019 $ 0.0434
+2.72%
$ 23.75 million $ 206,616
Feb 3, 2019 $ 0.0422
+0.55%
$ 23.12 million $ 81,447
Feb 2, 2019 $ 0.0419
-1.45%
$ 22.95 million $ 90,489
Feb 1, 2019 $ 0.0425
+3.49%
$ 37.73 million $ 76,167
Jan 31, 2019 $ 0.0411
-2.25%
$ 36.47 million $ 47,626