Syscoin Historical Data

SYS Page 64
Download
Date Close Price change Market cap Trading volume
Aug 29, 2017 $ 0.156
+0.00%
$ 113.51 million $ 4,313
Aug 28, 2017 $ 0.141
+0.00%
$ 84.25 million $ 4,351
Aug 27, 2017 $ 0.126
+0.00%
$ 77.62 million $ 4,317
Aug 26, 2017 $ 0.122
+0.00%
$ 70.78 million $ 4,361
Aug 25, 2017 $ 0.117
+0.00%
$ 62.76 million $ 4,133
Aug 24, 2017 $ 0.117
+0.00%
$ 65.29 million $ 4,116
Aug 23, 2017 $ 0.114
+0.00%
$ 61.53 million $ 3,890
Aug 22, 2017 $ 0.118
+0.00%
$ 61.02 million $ 4,053
Aug 21, 2017 $ 0.124
+0.00%
$ 61.08 million $ 4,132
Aug 20, 2017 $ 0.104
+0.00%
$ 66.9 million $ 4,107
Aug 19, 2017 $ 0.105
+0.00%
$ 62.3 million $ 4,228
Aug 18, 2017 $ 0.107
+0.00%
$ 54.58 million $ 4,348
Aug 17, 2017 $ 0.104
+0.00%
$ 55.46 million $ 4,279
Aug 16, 2017 $ 0.107
+0.00%
$ 57.38 million $ 4,387
Aug 15, 2017 $ 0.109
+0.00%
$ 57.48 million $ 4,162
Aug 14, 2017 $ 0.113
+0.00%
$ 59.25 million $ 4,328
Aug 13, 2017 $ 0.133
+0.00%
$ 69.74 million $ 4,063
Aug 12, 2017 $ 0.118
+0.00%
$ 61.98 million $ 3,872
Aug 11, 2017 $ 0.117
+0.00%
$ 61.26 million $ 3,654
Aug 10, 2017 $ 0.118
+0.00%
$ 61.69 million $ 3,426
Aug 9, 2017 $ 0.125
+0.00%
$ 65.63 million $ 3,349
Aug 8, 2017 $ 0.132
+0.00%
$ 69.3 million $ 3,429
Aug 7, 2017 $ 0.132
+0.00%
$ 68.75 million $ 3,402
Aug 6, 2017 $ 0.13
+0.00%
$ 67.8 million $ 3,232
Aug 5, 2017 $ 0.135
+0.00%
$ 71.31 million $ 3,263
Aug 4, 2017 $ 0.133
+0.00%
$ 69.42 million $ 2,878
Aug 3, 2017 $ 0.127
+0.00%
$ 66.28 million $ 2,810
Aug 2, 2017 $ 0.128
+0.00%
$ 66.4 million $ 2,721
Aug 1, 2017 $ 0.118
+0.00%
$ 61.41 million $ 2,747
Jul 31, 2017 $ 0.103
+0.00%
$ 54.09 million $ 2,883
Jul 30, 2017 $ 0.1
+0.00%
$ 52.86 million $ 2,766
Jul 29, 2017 $ 0.108
+0.00%
$ 57 million $ 2,733
Jul 28, 2017 $ 0.103
+0.00%
$ 53.99 million $ 2,807
Jul 27, 2017 $ 0.108
+0.00%
$ 56.33 million $ 2,692
Jul 26, 2017 $ 0.109
+0.00%
$ 55.41 million $ 2,559
Jul 25, 2017 $ 0.108
+0.00%
$ 56.24 million $ 2,583
Jul 24, 2017 $ 0.133
+0.00%
$ 69.86 million $ 2,763
Jul 23, 2017 $ 0.137
+0.00%
$ 71.41 million $ 2,757
Jul 22, 2017 $ 0.155
+0.00%
$ 80.51 million $ 2,837
Jul 21, 2017 $ 0.115
+0.00%
$ 60.95 million $ 2,675
Jul 20, 2017 $ 0.102
+0.00%
$ 53.27 million $ 2,866
Jul 19, 2017 $ 0.0789
+0.00%
$ 41.98 million $ 2,283
Jul 18, 2017 $ 0.0829
+0.00%
$ 43.3 million $ 2,320
Jul 17, 2017 $ 0.0789
+0.00%
$ 41.09 million $ 2,233
Jul 16, 2017 $ 0.0614
+0.00%
$ 32.38 million $ 1,914
Jul 15, 2017 $ 0.0661
+0.00%
$ 35.55 million $ 1,975
Jul 14, 2017 $ 0.0748
+0.00%
$ 39.34 million $ 2,234
Jul 13, 2017 $ 0.0874
+0.00%
$ 45.95 million $ 2,362
Jul 12, 2017 $ 0.1
+0.00%
$ 52.52 million $ 2,403
Jul 11, 2017 $ 0.0786
+0.00%
$ 42.48 million $ 2,324