SYS-USD - Syscoin USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 20200.02960.02980.02790.02820.0282400,363
Jul. 01, 20200.02920.02990.02870.02960.0296433,035
Jun. 30, 20200.02940.02990.02830.02920.0292388,546
Jun. 29, 20200.02960.03020.02880.02940.0294412,100
Jun. 28, 20200.02810.03070.02760.02960.0296449,114
Jun. 27, 20200.02970.02990.02790.02810.0281395,809
Jun. 26, 20200.03070.03120.02920.02970.0297509,110
Jun. 25, 20200.03050.03280.02930.03070.0307675,807
Jun. 24, 20200.03370.03400.03040.03060.0306514,910
Jun. 23, 20200.03240.03390.03180.03360.0336699,627
Jun. 22, 20200.03230.03350.03170.03230.0323552,984
Jun. 21, 20200.03410.03530.03220.03220.0322544,435
Jun. 20, 20200.03380.03590.03340.03410.0341519,100
Jun. 19, 20200.03430.03530.03230.03380.0338601,836
Jun. 18, 20200.03360.03860.03340.03420.03421,025,213
Jun. 17, 20200.03250.03730.03230.03350.03351,277,433
Jun. 16, 20200.03090.03280.03030.03250.0325648,368
Jun. 15, 20200.03150.03150.02750.03080.0308566,827
Jun. 14, 20200.03050.03340.03020.03130.0313771,413
Jun. 13, 20200.02990.03150.02950.03050.0305529,626
Jun. 12, 20200.02760.03010.02730.02980.0298479,029
Jun. 11, 20200.03150.03280.02760.02760.0276588,123
Jun. 10, 20200.03220.03570.03120.03150.0315933,458
Jun. 09, 20200.02980.03220.02950.03220.0322532,647
Jun. 08, 20200.02960.03060.02930.02980.0298410,542
Jun. 07, 20200.03030.03040.02820.02960.0296477,384
Jun. 06, 20200.03050.03080.03000.03030.0303460,027
Jun. 05, 20200.03070.03100.02970.03050.0305536,815
Jun. 04, 20200.02910.03140.02840.03070.0307642,944
Jun. 03, 20200.02870.02930.02790.02920.0292456,914
Jun. 02, 20200.02990.03060.02740.02860.0286458,653
Jun. 01, 20200.02970.03040.02930.02990.0299523,361
May 31, 20200.02790.03050.02720.02970.0297702,726
May 30, 20200.02770.02880.02750.02790.0279474,365
May 29, 20200.02620.02770.02600.02770.0277418,466
May 28, 20200.02610.02880.02590.02620.0262512,138
May 27, 20200.02740.02750.02500.02620.0262540,943
May 26, 20200.02750.02870.02590.02740.0274813,648
May 25, 20200.02400.02830.02370.02760.0276718,585
May 24, 20200.02630.02690.02410.02410.0241398,824
May 23, 20200.02670.02710.02540.02630.0263417,898
May 22, 20200.02520.02770.02500.02670.0267613,668
May 21, 20200.02510.02650.02420.02540.0254514,194
May 20, 20200.02550.02660.02460.02510.0251309,044
May 19, 20200.02420.02610.02370.02550.0255344,695
May 18, 20200.02430.02520.02380.02420.0242338,335
May 17, 20200.02330.02610.02190.02430.0243529,609
May 16, 20200.02250.02590.02190.02330.0233256,774
May 15, 20200.02290.02360.02200.02250.0225240,654
May 14, 20200.02290.02380.02250.02290.0229280,759
May 13, 20200.02250.02350.02250.02290.0229264,649
May 12, 20200.02130.02360.02110.02250.0225276,925
May 11, 20200.02090.02190.02020.02130.0213290,835
May 10, 20200.02310.02420.01990.02080.0208245,848
May 09, 20200.02350.02420.02310.02310.0231266,418
May 08, 20200.02230.02450.02180.02350.0235326,185
May 07, 20200.02260.02310.02170.02230.0223365,637
May 06, 20200.02270.02440.02220.02270.0227395,663
May 05, 20200.02220.02330.02130.02270.0227527,125
May 04, 20200.02150.02240.02020.02220.0222257,444
May 03, 20200.02250.02270.02110.02150.0215247,816
May 02, 20200.02250.02290.02180.02250.0225282,054
May 01, 20200.02130.02300.02130.02250.0225291,507
Apr. 30, 20200.02280.02380.02090.02130.0213289,708
Apr. 29, 20200.02210.02300.02130.02280.0228339,896
Apr. 28, 20200.02140.02250.02040.02210.0221324,606
Apr. 27, 20200.02090.02160.02040.02140.0214253,349
Apr. 26, 20200.02100.02200.02050.02080.0208168,185
Apr. 25, 20200.02020.02160.01970.02100.0210189,109
Apr. 24, 20200.01980.02050.01900.02020.0202215,121
Apr. 23, 20200.01930.02010.01910.01980.0198204,921
Apr. 22, 20200.01870.01990.01860.01930.0193203,354
Apr. 21, 20200.01860.01890.01830.01870.0187251,883
Apr. 20, 20200.01950.01970.01830.01860.0186210,769
Apr. 19, 20200.02020.02020.01920.01950.0195276,556
Apr. 18, 20200.01960.02040.01940.02020.0202208,733
Apr. 17, 20200.01960.01990.01930.01950.0195208,891
Apr. 16, 20200.01860.02000.01830.01960.0196217,762
Apr. 15, 20200.01940.01960.01860.01860.0186186,163
Apr. 14, 20200.01950.02000.01900.01940.0194246,392
Apr. 13, 20200.01910.01950.01800.01940.0194237,603
Apr. 12, 20200.01880.01990.01830.01920.0192229,777
Apr. 11, 20200.01840.01900.01820.01880.0188194,862
Apr. 10, 20200.02000.02030.01820.01840.0184201,817
Apr. 09, 20200.02030.02050.01970.02000.0200228,426
Apr. 08, 20200.01990.02070.01970.02020.0202228,522
Apr. 07, 20200.01970.02080.01960.01990.0199234,289
Apr. 06, 20200.01860.02000.01840.01970.0197223,527
Apr. 05, 20200.01910.01910.01830.01860.0186223,734
Apr. 04, 20200.01890.01920.01860.01900.0190205,694
Apr. 03, 20200.01870.01960.01850.01890.0189220,660
Apr. 02, 20200.01830.01960.01820.01880.0188280,301
Apr. 01, 20200.01890.01900.01750.01830.0183286,902
Mar. 31, 20200.01870.02010.01780.01890.0189471,579
Mar. 30, 20200.01680.02060.01670.01870.0187914,084
Mar. 29, 20200.01750.02060.01650.01680.01681,456,043
Mar. 28, 20200.01710.02050.01620.01740.0174935,787
Mar. 27, 20200.01790.01890.01700.01710.0171192,824
Mar. 26, 20200.01750.01790.01700.01790.0179240,641
Mar. 25, 20200.01710.01830.01660.01750.0175206,679
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...