Syscoin Historical Data

SYS Page 67
Download
Date Close Price change Market cap Trading volume
Apr 1, 2017 $ 0.0176
+0.00%
$ 9.3 million $ 1,086
Mar 31, 2017 $ 0.0185
+0.00%
$ 9.68 million $ 1,079
Mar 30, 2017 $ 0.0178
+0.00%
$ 9.32 million $ 1,038
Mar 29, 2017 $ 0.018
+0.00%
$ 9.36 million $ 1,042
Mar 28, 2017 $ 0.0185
+0.00%
$ 9.73 million $ 1,044
Mar 27, 2017 $ 0.0152
+0.00%
$ 7.99 million $ 1,045
Mar 26, 2017 $ 0.0169
+0.00%
$ 8.82 million $ 969
Mar 25, 2017 $ 0.014
+0.00%
$ 7.44 million $ 966
Mar 24, 2017 $ 0.0132
+0.00%
$ 6.93 million $ 940
Mar 23, 2017 $ 0.0144
+0.00%
$ 7.53 million $ 1,035
Mar 22, 2017 $ 0.0126
+0.00%
$ 6.62 million $ 1,045
Mar 21, 2017 $ 0.0126
+0.00%
$ 6.61 million $ 1,121
Mar 20, 2017 $ 0.0133
+0.00%
$ 6.99 million $ 1,048
Mar 19, 2017 $ 0.0113
+0.00%
$ 6 million $ 1,023
Mar 18, 2017 $ 0.0104
+0.00%
$ 5.51 million $ 971
Mar 17, 2017 $ 0.0116
+0.00%
$ 6.26 million $ 1,072
Mar 16, 2017 $ 0.0116
+0.00%
$ 6.15 million $ 1,173
Mar 15, 2017 $ 0.0128
+0.00%
$ 6.65 million $ 1,253
Mar 14, 2017 $ 0.0126
+0.00%
$ 6.56 million $ 1,243
Mar 13, 2017 $ 0.0116
+0.00%
$ 6.02 million $ 1,238
Mar 12, 2017 $ 0.0108
+0.00%
$ 5.69 million $ 1,225
Mar 11, 2017 $ 0.0103
+0.00%
$ 5.37 million $ 1,179
Mar 10, 2017 $ 0.00993
+0.00%
$ 5.2 million $ 1,112
Mar 9, 2017 $ 0.0104
+0.00%
$ 5.56 million $ 1,191
Mar 8, 2017 $ 0.0105
+0.00%
$ 5.53 million $ 1,147
Mar 7, 2017 $ 0.0116
+0.00%
$ 5.98 million $ 1,233
Mar 6, 2017 $ 0.0112
+0.00%
$ 5.8 million $ 1,277
Mar 5, 2017 $ 0.0112
+0.00%
$ 5.84 million $ 1,271
Mar 4, 2017 $ 0.0112
+0.00%
$ 5.79 million $ 1,264
Mar 3, 2017 $ 0.0108
+0.00%
$ 5.57 million $ 1,283
Mar 2, 2017 $ 0.0108
+0.00%
$ 5.64 million $ 1,255
Mar 1, 2017 $ 0.0109
+0.00%
$ 5.69 million $ 1,223
Feb 28, 2017 $ 0.0114
+0.00%
$ 5.91 million $ 1,189
Feb 27, 2017 $ 0.0111
+0.00%
$ 5.73 million $ 1,189
Feb 26, 2017 $ 0.011
+0.00%
$ 5.69 million $ 1,172
Feb 25, 2017 $ 0.011
+0.00%
$ 5.65 million $ 1,149
Feb 24, 2017 $ 0.00972
+0.00%
$ 5.08 million $ 1,176
Feb 23, 2017 $ 0.0105
+0.00%
$ 5.29 million $ 1,172
Feb 22, 2017 $ 0.00987
+0.00%
$ 5.14 million $ 1,120
Feb 21, 2017 $ 0.00989
+0.00%
$ 5.17 million $ 1,119
Feb 20, 2017 $ 0.0103
+0.00%
$ 5.42 million $ 1,078
Feb 19, 2017 $ 0.0109
+0.00%
$ 5.67 million $ 1,049
Feb 18, 2017 $ 0.0102
+0.00%
$ 5.36 million $ 1,052
Feb 17, 2017 $ 0.0111
+0.00%
$ 5.71 million $ 1,049
Feb 16, 2017 $ 0.011
+0.00%
$ 5.77 million $ 1,032
Feb 15, 2017 $ 0.0111
+0.00%
$ 5.7 million $ 1,008
Feb 14, 2017 $ 0.0114
+0.00%
$ 5.92 million $ 1,008
Feb 13, 2017 $ 0.0119
+0.00%
$ 6.15 million $ 995
Feb 12, 2017 $ 0.0115
+0.00%
$ 6.13 million $ 997
Feb 11, 2017 $ 0.0111
+0.00%
$ 5.85 million $ 1,008