Syscoin Historical Data

SYS Page 69
Download
Date Close Price change Market cap Trading volume
Dec 22, 2016 $ 0.00902
+0.00%
$ 4.8 million $ 860
Dec 21, 2016 $ 0.00815
+0.00%
$ 4.29 million $ 829
Dec 20, 2016 $ 0.00876
+0.00%
$ 4.72 million $ 799
Dec 19, 2016 $ 0.00919
+0.00%
$ 4.85 million $ 790
Dec 18, 2016 $ 0.0108
+0.00%
$ 5.41 million $ 789
Dec 17, 2016 $ 0.0107
+0.00%
$ 5.43 million $ 787
Dec 16, 2016 $ 0.0115
+0.00%
$ 5.63 million $ 782
Dec 15, 2016 $ 0.0123
+0.00%
$ 6.26 million $ 775
Dec 14, 2016 $ 0.0141
+0.00%
$ 6.55 million $ 777
Dec 13, 2016 $ 0.0102
+0.00%
$ 5.03 million $ 779
Dec 12, 2016 $ 0.0105
+0.00%
$ 5.12 million $ 778
Dec 11, 2016 $ 0.0105
+0.00%
$ 5.13 million $ 768
Dec 10, 2016 $ 0.0105
+0.00%
$ 5.12 million $ 774
Dec 9, 2016 $ 0.0103
+0.00%
$ 4.95 million $ 770
Dec 8, 2016 $ 0.0094
+0.00%
$ 4.63 million $ 768
Dec 7, 2016 $ 0.0086
+0.00%
$ 4.17 million $ 766
Dec 6, 2016 $ 0.0078
+0.00%
$ 3.83 million $ 758
Dec 5, 2016 $ 0.00777
+0.00%
$ 3.78 million $ 754
Dec 4, 2016 $ 0.00799
+0.00%
$ 3.86 million $ 766
Dec 3, 2016 $ 0.00819
+0.00%
$ 4.08 million $ 764
Dec 2, 2016 $ 0.00812
+0.00%
$ 3.97 million $ 771
Dec 1, 2016 $ 0.00846
+0.00%
$ 4.21 million $ 753
Nov 30, 2016 $ 0.00872
+0.00%
$ 4.35 million $ 742
Nov 29, 2016 $ 0.00904
+0.00%
$ 4.57 million $ 733
Nov 28, 2016 $ 0.00928
+0.00%
$ 4.55 million $ 733
Nov 27, 2016 $ 0.00919
+0.00%
$ 4.51 million $ 729
Nov 26, 2016 $ 0.00962
+0.00%
$ 4.73 million $ 734
Nov 25, 2016 $ 0.00954
+0.00%
$ 4.66 million $ 740
Nov 24, 2016 $ 0.0102
+0.00%
$ 4.98 million $ 735
Nov 23, 2016 $ 0.00976
+0.00%
$ 4.87 million $ 741
Nov 22, 2016 $ 0.00946
+0.00%
$ 4.87 million $ 749
Nov 21, 2016 $ 0.00919
+0.00%
$ 4.54 million $ 736
Nov 20, 2016 $ 0.01
+0.00%
$ 4.95 million $ 729
Nov 19, 2016 $ 0.00924
+0.00%
$ 4.44 million $ 748
Nov 18, 2016 $ 0.00863
+0.00%
$ 4.29 million $ 747
Nov 17, 2016 $ 0.00875
+0.00%
$ 4.36 million $ 738
Nov 16, 2016 $ 0.00901
+0.00%
$ 4.58 million $ 740
Nov 15, 2016 $ 0.00943
+0.00%
$ 4.66 million $ 711
Nov 14, 2016 $ 0.00867
+0.00%
$ 4.22 million $ 705
Nov 13, 2016 $ 0.0079
+0.00%
$ 3.98 million $ 702
Nov 12, 2016 $ 0.00805
+0.00%
$ 3.96 million $ 704
Nov 11, 2016 $ 0.00786
+0.00%
$ 3.87 million $ 715
Nov 10, 2016 $ 0.00785
+0.00%
$ 3.81 million $ 715
Nov 9, 2016 $ 0.00778
+0.00%
$ 3.79 million $ 721
Nov 8, 2016 $ 0.00783
+0.00%
$ 3.79 million $ 711
Nov 7, 2016 $ 0.00778
+0.00%
$ 3.84 million $ 705
Nov 6, 2016 $ 0.00831
+0.00%
$ 4.11 million $ 710
Nov 5, 2016 $ 0.00847
+0.00%
$ 4.58 million $ 702
Nov 4, 2016 $ 0.00819
+0.00%
$ 4.26 million $ 702
Nov 3, 2016 $ 0.00863
+0.00%
$ 4.1 million $ 685