Syscoin Historical Data

SYS Page 71
Download
Date Close Price change Market cap Trading volume
Sep 13, 2016 $ 0.0119
+0.00%
$ 5.81 million $ 609
Sep 12, 2016 $ 0.0117
+0.00%
$ 5.61 million $ 608
Sep 11, 2016 $ 0.0118
+0.00%
$ 5.64 million $ 606
Sep 10, 2016 $ 0.0118
+0.00%
$ 5.73 million $ 625
Sep 9, 2016 $ 0.0111
+0.00%
$ 5.47 million $ 623
Sep 8, 2016 $ 0.0115
+0.00%
$ 5.64 million $ 626
Sep 7, 2016 $ 0.0122
+0.00%
$ 5.85 million $ 613
Sep 6, 2016 $ 0.0122
+0.00%
$ 5.92 million $ 610
Sep 5, 2016 $ 0.0121
+0.00%
$ 5.84 million $ 606
Sep 4, 2016 $ 0.0114
+0.00%
$ 5.58 million $ 610
Sep 3, 2016 $ 0.0125
+0.00%
$ 6.05 million $ 599
Sep 2, 2016 $ 0.0102
+0.00%
$ 4.96 million $ 575
Sep 1, 2016 $ 0.00935
+0.00%
$ 4.61 million $ 572
Aug 31, 2016 $ 0.00987
+0.00%
$ 4.77 million $ 574
Aug 30, 2016 $ 0.00967
+0.00%
$ 4.64 million $ 577
Aug 29, 2016 $ 0.00945
+0.00%
$ 4.6 million $ 574
Aug 28, 2016 $ 0.00944
+0.00%
$ 4.48 million $ 575
Aug 27, 2016 $ 0.00988
+0.00%
$ 4.84 million $ 570
Aug 26, 2016 $ 0.00969
+0.00%
$ 4.73 million $ 579
Aug 25, 2016 $ 0.01
+0.00%
$ 4.88 million $ 578
Aug 24, 2016 $ 0.0106
+0.00%
$ 5.1 million $ 580
Aug 23, 2016 $ 0.0102
+0.00%
$ 4.93 million $ 584
Aug 22, 2016 $ 0.0102
+0.00%
$ 5.17 million $ 587
Aug 21, 2016 $ 0.0126
+0.00%
$ 6.19 million $ 581
Aug 20, 2016 $ 0.0118
+0.00%
$ 5.65 million $ 583
Aug 19, 2016 $ 0.0105
+0.00%
$ 5.04 million $ 575
Aug 18, 2016 $ 0.0105
+0.00%
$ 4.54 million $ 573
Aug 17, 2016 $ 0.00964
+0.00%
$ 4.16 million $ 572
Aug 16, 2016 $ 0.00991
+0.00%
$ 7.66 million $ 580
Aug 15, 2016 $ 0.00972
+0.00%
$ 4.1 million $ 567
Aug 14, 2016 $ 0.00953
+0.00%
$ 4.11 million $ 569
Aug 13, 2016 $ 0.0101
+0.00%
$ 4.25 million $ 585
Aug 12, 2016 $ 0.00952
+0.00%
$ 4.16 million $ 587
Aug 11, 2016 $ 0.0106
+0.00%
$ 4.85 million $ 588
Aug 10, 2016 $ 0.00787
+0.00%
$ 3.4 million $ 591
Aug 9, 2016 $ 0.00758
+0.00%
$ 3.31 million $ 585
Aug 8, 2016 $ 0.00745
+0.00%
$ 3.21 million $ 589
Aug 7, 2016 $ 0.00728
+0.00%
$ 3.16 million $ 591
Aug 6, 2016 $ 0.00757
+0.00%
$ 3.2 million $ 586
Aug 5, 2016 $ 0.0074
+0.00%
$ 3.19 million $ 575
Aug 4, 2016 $ 0.00744
+0.00%
$ 3.22 million $ 576
Aug 3, 2016 $ 0.00676
+0.00%
$ 2.91 million $ 566
Aug 2, 2016 $ 0.00607
+0.00%
$ 2.78 million $ 513
Aug 1, 2016 $ 0.00742
+0.00%
$ 3.18 million $ 607
Jul 31, 2016 $ 0.00769
+0.00%
$ 3.31 million $ 622
Jul 30, 2016 $ 0.00832
+0.00%
$ 3.5 million $ 655
Jul 29, 2016 $ 0.00806
+0.00%
$ 3.48 million $ 655
Jul 28, 2016 $ 0.00821
+0.00%
$ 3.53 million $ 654
Jul 27, 2016 $ 0.00848
+0.00%
$ 3.62 million $ 655
Jul 26, 2016 $ 0.0088
+0.00%
$ 3.73 million $ 654