Syscoin Historical Data

SYS Page 66
Download
Date Close Price change Market cap Trading volume
May 21, 2017 $ 0.102
+0.00%
$ 53.42 million $ 2,044
May 20, 2017 $ 0.089
+0.00%
$ 47.3 million $ 2,040
May 19, 2017 $ 0.0793
+0.00%
$ 41.75 million $ 1,962
May 18, 2017 $ 0.0744
+0.00%
$ 39.41 million $ 1,881
May 17, 2017 $ 0.0782
+0.00%
$ 41.76 million $ 1,801
May 16, 2017 $ 0.0606
+0.00%
$ 32.36 million $ 1,729
May 15, 2017 $ 0.0618
+0.00%
$ 33.11 million $ 1,709
May 14, 2017 $ 0.0658
+0.00%
$ 35.37 million $ 1,773
May 13, 2017 $ 0.0601
+0.00%
$ 31.94 million $ 1,764
May 12, 2017 $ 0.059
+0.00%
$ 31.17 million $ 1,686
May 11, 2017 $ 0.0616
+0.00%
$ 32.71 million $ 1,819
May 10, 2017 $ 0.063
+0.00%
$ 33.37 million $ 1,752
May 9, 2017 $ 0.0627
+0.00%
$ 34.47 million $ 1,698
May 8, 2017 $ 0.069
+0.00%
$ 37.46 million $ 1,664
May 7, 2017 $ 0.0664
+0.00%
$ 35.77 million $ 1,554
May 6, 2017 $ 0.0648
+0.00%
$ 34.76 million $ 1,545
May 5, 2017 $ 0.0589
+0.00%
$ 31.78 million $ 1,508
May 4, 2017 $ 0.0618
+0.00%
$ 32.88 million $ 1,517
May 3, 2017 $ 0.0539
+0.00%
$ 28.27 million $ 1,486
May 2, 2017 $ 0.0508
+0.00%
$ 26.74 million $ 1,446
May 1, 2017 $ 0.0551
+0.00%
$ 28.94 million $ 1,416
Apr 30, 2017 $ 0.0575
+0.00%
$ 30.1 million $ 1,352
Apr 29, 2017 $ 0.0534
+0.00%
$ 27.76 million $ 1,336
Apr 28, 2017 $ 0.0506
+0.00%
$ 26.31 million $ 1,330
Apr 27, 2017 $ 0.0449
+0.00%
$ 23.7 million $ 1,333
Apr 26, 2017 $ 0.0408
+0.00%
$ 21.28 million $ 1,287
Apr 25, 2017 $ 0.0392
+0.00%
$ 20.4 million $ 1,264
Apr 24, 2017 $ 0.0328
+0.00%
$ 17.24 million $ 1,248
Apr 23, 2017 $ 0.0318
+0.00%
$ 16.11 million $ 1,249
Apr 22, 2017 $ 0.0306
+0.00%
$ 16.06 million $ 1,241
Apr 21, 2017 $ 0.0321
+0.00%
$ 16.46 million $ 1,250
Apr 20, 2017 $ 0.0299
+0.00%
$ 15.38 million $ 1,238
Apr 19, 2017 $ 0.0312
+0.00%
$ 16.37 million $ 1,215
Apr 18, 2017 $ 0.03
+0.00%
$ 15.92 million $ 1,206
Apr 17, 2017 $ 0.031
+0.00%
$ 16.23 million $ 1,194
Apr 16, 2017 $ 0.0279
+0.00%
$ 14.62 million $ 1,177
Apr 15, 2017 $ 0.0251
+0.00%
$ 13.15 million $ 1,177
Apr 14, 2017 $ 0.0234
+0.00%
$ 12.18 million $ 1,177
Apr 13, 2017 $ 0.0224
+0.00%
$ 11.65 million $ 1,176
Apr 12, 2017 $ 0.0222
+0.00%
$ 11.55 million $ 1,213
Apr 11, 2017 $ 0.0235
+0.00%
$ 12.14 million $ 1,221
Apr 10, 2017 $ 0.0226
+0.00%
$ 11.62 million $ 1,207
Apr 9, 2017 $ 0.0174
+0.00%
$ 8.99 million $ 1,204
Apr 8, 2017 $ 0.0181
+0.00%
$ 9.46 million $ 1,181
Apr 7, 2017 $ 0.0169
+0.00%
$ 8.78 million $ 1,190
Apr 6, 2017 $ 0.0174
+0.00%
$ 9.14 million $ 1,189
Apr 5, 2017 $ 0.0189
+0.00%
$ 9.91 million $ 1,130
Apr 4, 2017 $ 0.0185
+0.00%
$ 9.68 million $ 1,142
Apr 3, 2017 $ 0.0179
+0.00%
$ 9.34 million $ 1,148
Apr 2, 2017 $ 0.0173
+0.00%
$ 9.1 million $ 1,097