Syscoin Historical Data

SYS Page 61
Download
Date Close Price change Market cap Trading volume
May 24, 2018 $ 0.386
+0.00%
$ 201.07 million $ 7,829
May 23, 2018 $ 0.442
+0.00%
$ 197.14 million $ 8,271
May 22, 2018 $ 0.439
+0.00%
$ 220.18 million $ 8,468
May 21, 2018 $ 0.438
+0.00%
$ 235.22 million $ 8,365
May 20, 2018 $ 0.427
+0.00%
$ 240.23 million $ 8,269
May 19, 2018 $ 0.428
+0.00%
$ 230.74 million $ 8,118
May 18, 2018 $ 0.408
+0.00%
$ 230.71 million $ 8,315
May 17, 2018 $ 0.365
+0.00%
$ 222.71 million $ 8,315
May 16, 2018 $ 0.396
+0.00%
$ 200.69 million $ 8,677
May 15, 2018 $ 0.408
+0.00%
$ 202.16 million $ 8,625
May 14, 2018 $ 0.408
+0.00%
$ 215.61 million $ 8,580
May 13, 2018 $ 0.388
+0.00%
$ 225.24 million $ 8,453
May 12, 2018 $ 0.408
+0.00%
$ 215.04 million $ 8,742
May 11, 2018 $ 0.479
+0.00%
$ 204.42 million $ 9,292
May 10, 2018 $ 0.475
+0.00%
$ 231.24 million $ 9,216
May 9, 2018 $ 0.495
+0.00%
$ 254.58 million $ 9,296
May 8, 2018 $ 0.489
+0.00%
$ 262.61 million $ 9,385
May 7, 2018 $ 0.504
+0.00%
$ 261.11 million $ 9,671
May 6, 2018 $ 0.539
+0.00%
$ 270.37 million $ 9,840
May 5, 2018 $ 0.544
+0.00%
$ 283.38 million $ 9,674
May 4, 2018 $ 0.567
+0.00%
$ 292.25 million $ 9,376
May 3, 2018 $ 0.551
+0.00%
$ 295.85 million $ 9,139
May 2, 2018 $ 0.523
+0.00%
$ 307.85 million $ 9,030
May 1, 2018 $ 0.551
+0.00%
$ 283.03 million $ 9,317
Apr 30, 2018 $ 0.566
+0.00%
$ 281.43 million $ 9,368
Apr 29, 2018 $ 0.579
+0.00%
$ 299.03 million $ 9,241
Apr 28, 2018 $ 0.543
+0.00%
$ 311.13 million $ 9,233
Apr 27, 2018 $ 0.507
+0.00%
$ 288.98 million $ 8,901
Apr 26, 2018 $ 0.526
+0.00%
$ 287.19 million $ 9,254
Apr 25, 2018 $ 0.536
+0.00%
$ 257.47 million $ 9,283
Apr 24, 2018 $ 0.51
+0.00%
$ 303.83 million $ 8,889
Apr 23, 2018 $ 0.48
+0.00%
$ 274.82 million $ 8,889
Apr 22, 2018 $ 0.445
+0.00%
$ 262.29 million $ 8,810
Apr 21, 2018 $ 0.45
+0.00%
$ 239.4 million $ 8,424
Apr 20, 2018 $ 0.426
+0.00%
$ 246.49 million $ 8,217
Apr 19, 2018 $ 0.387
+0.00%
$ 233.56 million $ 8,047
Apr 18, 2018 $ 0.377
+0.00%
$ 222.66 million $ 8,053
Apr 17, 2018 $ 0.375
+0.00%
$ 202.42 million $ 8,093
Apr 16, 2018 $ 0.381
+0.00%
$ 198.33 million $ 8,181
Apr 15, 2018 $ 0.359
+0.00%
$ 210.35 million $ 7,992
Apr 14, 2018 $ 0.331
+0.00%
$ 194.53 million $ 7,971
Apr 13, 2018 $ 0.299
+0.00%
$ 177.41 million $ 7,301
Apr 12, 2018 $ 0.283
+0.00%
$ 171.51 million $ 6,878
Apr 11, 2018 $ 0.271
+0.00%
$ 153.13 million $ 6,787
Apr 10, 2018 $ 0.277
+0.00%
$ 147.79 million $ 6,929
Apr 9, 2018 $ 0.276
+0.00%
$ 143.86 million $ 7,000
Apr 8, 2018 $ 0.266
+0.00%
$ 149.53 million $ 6,890
Apr 7, 2018 $ 0.255
+0.00%
$ 143.71 million $ 6,685
Apr 6, 2018 $ 0.262
+0.00%
$ 134.91 million $ 6,790
Apr 5, 2018 $ 0.282
+0.00%
$ 141.1 million $ 7,155