Syscoin Historical Data

SYS Page 64
Download
Date Close Price change Market cap Trading volume
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
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