Syscoin Historical Data

SYS Page 63
Download
Date Close Price change Market cap Trading volume
Oct 17, 2017 $ 0.159
+0.00%
$ 108.16 million $ 5,658
Oct 16, 2017 $ 0.151
+0.00%
$ 94.4 million $ 5,640
Oct 15, 2017 $ 0.157
+0.00%
$ 81.61 million $ 5,678
Oct 14, 2017 $ 0.149
+0.00%
$ 85.78 million $ 5,635
Oct 13, 2017 $ 0.149
+0.00%
$ 83.57 million $ 5,101
Oct 12, 2017 $ 0.153
+0.00%
$ 78.14 million $ 4,800
Oct 11, 2017 $ 0.148
+0.00%
$ 79.85 million $ 4,829
Oct 10, 2017 $ 0.132
+0.00%
$ 81.95 million $ 4,647
Oct 9, 2017 $ 0.143
+0.00%
$ 68.25 million $ 4,494
Oct 8, 2017 $ 0.148
+0.00%
$ 69.78 million $ 4,356
Oct 7, 2017 $ 0.151
+0.00%
$ 79.11 million $ 4,363
Oct 6, 2017 $ 0.153
+0.00%
$ 79.22 million $ 4,258
Oct 5, 2017 $ 0.156
+0.00%
$ 79.38 million $ 4,265
Oct 4, 2017 $ 0.153
+0.00%
$ 80.59 million $ 4,327
Oct 3, 2017 $ 0.155
+0.00%
$ 87.93 million $ 4,416
Oct 2, 2017 $ 0.162
+0.00%
$ 81.91 million $ 4,317
Oct 1, 2017 $ 0.164
+0.00%
$ 84.25 million $ 4,282
Sep 30, 2017 $ 0.158
+0.00%
$ 86.29 million $ 4,151
Sep 29, 2017 $ 0.168
+0.00%
$ 83.52 million $ 4,191
Sep 28, 2017 $ 0.17
+0.00%
$ 86.08 million $ 4,026
Sep 27, 2017 $ 0.164
+0.00%
$ 90.27 million $ 3,924
Sep 26, 2017 $ 0.145
+0.00%
$ 84.97 million $ 3,819
Sep 25, 2017 $ 0.14
+0.00%
$ 79.9 million $ 3,706
Sep 24, 2017 $ 0.139
+0.00%
$ 73.56 million $ 3,715
Sep 23, 2017 $ 0.141
+0.00%
$ 76.33 million $ 3,629
Sep 22, 2017 $ 0.16
+0.00%
$ 76.75 million $ 3,804
Sep 21, 2017 $ 0.173
+0.00%
$ 77.73 million $ 3,945
Sep 20, 2017 $ 0.178
+0.00%
$ 88.04 million $ 3,971
Sep 19, 2017 $ 0.189
+0.00%
$ 91.68 million $ 3,894
Sep 18, 2017 $ 0.178
+0.00%
$ 98.95 million $ 3,619
Sep 17, 2017 $ 0.189
+0.00%
$ 94.48 million $ 3,690
Sep 16, 2017 $ 0.166
+0.00%
$ 97.91 million $ 3,390
Sep 15, 2017 $ 0.19
+0.00%
$ 105.88 million $ 3,651
Sep 14, 2017 $ 0.233
+0.00%
$ 75.19 million $ 3,947
Sep 13, 2017 $ 0.313
+0.00%
$ 118.69 million $ 4,244
Sep 12, 2017 $ 0.303
+0.00%
$ 146.15 million $ 4,204
Sep 11, 2017 $ 0.275
+0.00%
$ 175.64 million $ 4,160
Sep 10, 2017 $ 0.283
+0.00%
$ 145.62 million $ 4,274
Sep 9, 2017 $ 0.306
+0.00%
$ 156.7 million $ 4,475
Sep 8, 2017 $ 0.302
+0.00%
$ 150.1 million $ 4,582
Sep 7, 2017 $ 0.316
+0.00%
$ 165.52 million $ 4,562
Sep 6, 2017 $ 0.209
+0.00%
$ 165.76 million $ 4,233
Sep 5, 2017 $ 0.207
+0.00%
$ 140.85 million $ 4,380
Sep 4, 2017 $ 0.2
+0.00%
$ 105.85 million $ 4,570
Sep 3, 2017 $ 0.196
+0.00%
$ 115.69 million $ 4,682
Sep 2, 2017 $ 0.205
+0.00%
$ 99.68 million $ 4,782
Sep 1, 2017 $ 0.199
+0.00%
$ 108.38 million $ 4,657
Aug 31, 2017 $ 0.214
+0.00%
$ 106.62 million $ 4,572
Aug 30, 2017 $ 0.164
+0.00%
$ 107 million $ 4,455
Aug 29, 2017 $ 0.156
+0.00%
$ 113.51 million $ 4,313