Syscoin Historical Data

SYS Page 74
Download
Date Close Price change Market cap Trading volume
Apr 16, 2016 $ 0.00762
+0.00%
$ 3.25 million $ 430
Apr 15, 2016 $ 0.00681
+0.00%
$ 2.92 million $ 429
Apr 14, 2016 $ 0.00692
+0.00%
$ 2.95 million $ 424
Apr 13, 2016 $ 0.00723
+0.00%
$ 3.04 million $ 423
Apr 12, 2016 $ 0.00657
+0.00%
$ 2.82 million $ 425
Apr 11, 2016 $ 0.00737
+0.00%
$ 3.16 million $ 421
Apr 10, 2016 $ 0.0072
+0.00%
$ 3.09 million $ 420
Apr 9, 2016 $ 0.00801
+0.00%
$ 3.49 million $ 418
Apr 8, 2016 $ 0.00832
+0.00%
$ 3.55 million $ 418
Apr 7, 2016 $ 0.00837
+0.00%
$ 3.61 million $ 420
Apr 6, 2016 $ 0.00816
+0.00%
$ 3.53 million $ 421
Apr 5, 2016 $ 0.00838
+0.00%
$ 3.58 million $ 422
Apr 4, 2016 $ 0.00937
+0.00%
$ 3.98 million $ 419
Apr 3, 2016 $ 0.0084
+0.00%
$ 3.72 million $ 419
Apr 2, 2016 $ 0.00837
+0.00%
$ 3.61 million $ 419
Apr 1, 2016 $ 0.00869
+0.00%
$ 3.73 million $ 416
Mar 31, 2016 $ 0.00888
+0.00%
$ 3.84 million $ 416
Mar 30, 2016 $ 0.0077
+0.00%
$ 3.34 million $ 412
Mar 29, 2016 $ 0.00695
+0.00%
$ 3.01 million $ 415
Mar 28, 2016 $ 0.00747
+0.00%
$ 3.21 million $ 422
Mar 27, 2016 $ 0.00666
+0.00%
$ 2.84 million $ 425
Mar 26, 2016 $ 0.00803
+0.00%
$ 3.45 million $ 417
Mar 25, 2016 $ 0.00829
+0.00%
$ 3.57 million $ 416
Mar 24, 2016 $ 0.00829
+0.00%
$ 3.58 million $ 415
Mar 23, 2016 $ 0.00922
+0.00%
$ 3.97 million $ 417
Mar 22, 2016 $ 0.00842
+0.00%
$ 3.65 million $ 416
Mar 21, 2016 $ 0.00914
+0.00%
$ 4.06 million $ 411
Mar 20, 2016 $ 0.00875
+0.00%
$ 3.73 million $ 412
Mar 19, 2016 $ 0.00974
+0.00%
$ 4.14 million $ 409
Mar 18, 2016 $ 0.00902
+0.00%
$ 3.82 million $ 408
Mar 17, 2016 $ 0.0116
+0.00%
$ 5.32 million $ 418
Mar 16, 2016 $ 0.00951
+0.00%
$ 4.03 million $ 416
Mar 15, 2016 $ 0.00662
+0.00%
$ 2.86 million $ 415
Mar 14, 2016 $ 0.00493
+0.00%
$ 1.98 million $ 414
Mar 13, 2016 $ 0.00398
+0.00%
$ 1.71 million $ 412
Mar 12, 2016 $ 0.00398
+0.00%
$ 1.77 million $ 410
Mar 11, 2016 $ 0.00422
+0.00%
$ 1.78 million $ 419
Mar 10, 2016 $ 0.00352
+0.00%
$ 1.51 million $ 416
Mar 9, 2016 $ 0.00329
+0.00%
$ 1.4 million $ 413
Mar 8, 2016 $ 0.00318
+0.00%
$ 1.46 million $ 412
Mar 7, 2016 $ 0.00286
+0.00%
$ 1.26 million $ 415
Mar 6, 2016 $ 0.00292
+0.00%
$ 1.27 million $ 406
Mar 5, 2016 $ 0.00257
+0.00%
$ 1.11 million $ 399
Mar 4, 2016 $ 0.00287
+0.00%
$ 1.22 million $ 409
Mar 3, 2016 $ 0.00301
+0.00%
$ 1.3 million $ 420
Mar 2, 2016 $ 0.00312
+0.00%
$ 1.35 million $ 425
Mar 1, 2016 $ 0.00314
+0.00%
$ 1.38 million $ 434
Feb 29, 2016 $ 0.00333
+0.00%
$ 1.43 million $ 436
Feb 28, 2016 $ 0.00463
+0.00%
$ 2 million $ 432
Feb 27, 2016 $ 0.00361
+0.00%
$ 1.54 million $ 431