SYS-USD - Syscoin USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Dec. 12, 20190.02190.02200.02090.02130.0213215,853
Dec. 11, 20190.02080.02230.02070.02190.0219261,811
Dec. 10, 20190.02330.02350.02010.02080.0208553,928
Dec. 09, 20190.02270.02590.02230.02330.02331,559,568
Dec. 08, 20190.02290.02310.02250.02270.0227309,909
Dec. 07, 20190.02220.02430.02180.02290.0229824,462
Dec. 06, 20190.02180.02340.02130.02220.0222601,771
Dec. 05, 20190.02210.02230.02130.02180.0218372,198
Dec. 04, 20190.02230.02270.02160.02220.0222408,137
Dec. 03, 20190.02280.02300.02210.02240.0224501,158
Dec. 02, 20190.02330.02540.02150.02280.02281,881,631
Dec. 01, 20190.02240.02360.02190.02330.0233779,008
Nov. 30, 20190.02240.02340.02190.02240.0224733,595
Nov. 29, 20190.02230.02270.02190.02260.0226772,840
Nov. 28, 20190.02170.02630.02160.02230.0223812,462
Nov. 27, 20190.02150.02190.01980.02170.0217939,936
Nov. 26, 20190.02030.02160.02010.02160.02161,450,491
Nov. 25, 20190.01930.02100.01830.02030.02031,434,191
Nov. 24, 20190.02140.02150.01920.01940.0194754,602
Nov. 23, 20190.02040.02150.01990.02140.02141,532,990
Nov. 22, 20190.02180.02220.01910.02040.02041,280,252
Nov. 21, 20190.02340.02350.02090.02180.02181,046,504
Nov. 20, 20190.02390.02430.02300.02340.0234880,318
Nov. 19, 20190.02400.02460.02310.02390.0239967,755
Nov. 18, 20190.02570.02600.02370.02400.0240951,220
Nov. 17, 20190.02590.02630.02560.02570.0257791,445
Nov. 16, 20190.02600.02650.02540.02590.02591,112,062
Nov. 15, 20190.02500.02870.02460.02590.02592,078,796
Nov. 14, 20190.02520.02560.02460.02490.0249884,655
Nov. 13, 20190.02510.02760.02450.02530.02531,201,465
Nov. 12, 20190.02460.02600.02430.02510.02511,140,678
Nov. 11, 20190.02550.02560.02420.02460.02461,032,690
Nov. 10, 20190.02510.02570.02380.02550.02551,113,069
Nov. 09, 20190.02830.02950.02440.02510.02511,083,243
Nov. 08, 20190.02630.02850.02400.02830.02831,259,215
Nov. 07, 20190.02660.02700.02570.02630.02631,054,866
Nov. 06, 20190.02650.03080.02640.02670.02671,372,574
Nov. 05, 20190.02930.03070.02610.02650.02651,215,260
Nov. 04, 20190.02650.02940.02530.02930.02931,540,931
Nov. 03, 20190.02690.02700.02540.02650.02651,096,084
Nov. 02, 20190.02560.02710.02530.02690.02691,132,895
Nov. 01, 20190.02430.02640.02410.02580.02581,457,454
Oct. 31, 20190.02590.02620.02330.02430.02431,291,338
Oct. 30, 20190.02500.02670.02360.02590.02591,412,664
Oct. 29, 20190.02420.02690.02390.02500.02501,931,206
Oct. 28, 20190.02410.02550.02390.02420.02421,748,333
Oct. 26, 20190.02360.02450.02230.02400.02401,860,120
Oct. 25, 20190.02280.02490.02220.02360.02361,478,045
Oct. 24, 20190.02180.02490.02170.02280.02281,280,758
Oct. 23, 20190.02160.02240.02100.02190.02191,161,021
Oct. 22, 20190.02350.02390.02070.02160.0216836,015
Oct. 21, 20190.02740.02760.02340.02350.0235607,494
Oct. 20, 20190.02640.02770.02610.02740.0274941,665
Oct. 19, 20190.02560.02670.02510.02640.0264992,653
Oct. 18, 20190.02400.02590.02390.02560.0256809,253
Oct. 17, 20190.02490.02500.02290.02410.0241931,639
Oct. 16, 20190.02660.02660.02450.02490.0249769,034
Oct. 15, 20190.02540.02670.02420.02660.0266997,664
Oct. 14, 20190.02600.02650.02500.02540.02541,458,219
Oct. 13, 20190.02690.02710.02540.02600.02601,199,879
Oct. 12, 20190.02490.02740.02460.02690.02691,725,621
Oct. 11, 20190.02480.02890.02440.02490.02491,618,322
Oct. 10, 20190.02540.02550.02440.02470.02471,206,430
Oct. 09, 20190.02650.02650.02460.02540.02542,220,643
Oct. 08, 20190.02710.02760.02460.02650.02651,057,929
Oct. 07, 20190.02630.02740.02630.02710.02713,318,485
Oct. 06, 20190.02530.02650.02490.02630.02632,339,272
Oct. 05, 20190.02420.02580.02380.02530.02531,484,862
Oct. 04, 20190.02470.02690.02410.02420.02422,242,365
Oct. 03, 20190.02420.02510.02320.02470.02471,992,814
Oct. 02, 20190.02480.02490.02350.02410.02411,145,380
Oct. 01, 20190.02360.02520.02350.02480.02482,529,741
Sep. 30, 20190.02410.02550.02320.02360.02361,562,596
Sep. 29, 20190.02450.02480.02230.02420.02422,409,884
Sep. 28, 20190.02540.02610.02200.02440.02442,443,323
Sep. 27, 20190.02240.02600.02210.02540.02541,687,326
Sep. 26, 20190.02080.02240.02040.02240.02242,485,611
Sep. 25, 20190.02180.02220.01910.02080.02081,480,152
Sep. 24, 20190.02110.02240.02010.02180.02185,022,777
Sep. 23, 20190.02330.02590.01940.02110.02113,602,526
Sep. 22, 20190.02630.02740.02330.02330.02331,539,118
Sep. 21, 20190.02680.03250.02580.02620.02622,881,878
Sep. 20, 20190.02650.03260.02610.02680.02684,255,686
Sep. 19, 20190.02670.02730.02590.02660.02663,328,517
Sep. 18, 20190.02720.02820.02590.02670.02671,761,808
Sep. 17, 20190.02490.02790.02490.02730.02732,218,201
Sep. 16, 20190.02420.02630.02370.02490.02491,706,854
Sep. 15, 20190.02440.02540.02400.02410.02411,037,523
Sep. 14, 20190.02440.02470.02370.02440.02441,569,758
Sep. 13, 20190.02390.02470.02360.02440.02441,382,099
Sep. 12, 20190.02340.02460.02280.02390.02391,599,194
Sep. 11, 20190.02410.02440.02230.02340.02341,489,986
Sep. 10, 20190.02580.02710.02390.02450.02452,041,758
Sep. 09, 20190.02550.02770.02530.02570.02572,110,902
Sep. 08, 20190.02520.02640.02450.02550.02551,696,227
Sep. 07, 20190.02600.02640.02510.02530.02531,152,731
Sep. 06, 20190.02540.02600.02470.02600.02601,900,002
Sep. 05, 20190.02590.02680.02480.02540.0254851,341
Sep. 04, 20190.02570.02630.02510.02590.02591,446,052
Sep. 03, 20190.02560.02730.02520.02570.0257916,626
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...