SuperSistem Historical Data

SSYS Page 5
Download
Date Close Price change Market cap Trading volume
Oct 3, 2019 $ 0.000375
-3.61%
$ 1,378 $ 562
Oct 2, 2019 $ 0.000377
-27.63%
$ 1,386 $ 377
Oct 1, 2019 $ 0.000521
-1.67%
$ 1,915 $ 521
Sep 30, 2019 $ 0.000373
+2.36%
$ 1,372 $ 420
Sep 29, 2019 $ 0.000365
+1.10%
$ 1,341 $ 410
Sep 28, 2019 $ 0.000345
-33.41%
$ 1,269 $ 216
Sep 27, 2019 $ 0.000518
+29.92%
$ 1,905 $ 324
Sep 26, 2019 $ 0.000399
-63.02%
$ 1,466 $ 299
Sep 25, 2019 $ 0.00108
+102.46%
$ 3,959 $ 1,212
Sep 24, 2019 $ 0.000527
-9.49%
$ 1,937 $ 461
Sep 23, 2019 $ 0.000582
-2.53%
$ 2,140 $ 175
Sep 22, 2019 $ 0.000677
+6.96%
$ 2,488 $ 406
Sep 21, 2019 $ 0.000633
-4.48%
$ 2,326 $ 380
Sep 20, 2019 $ 0.000609
-9.57%
$ 2,238 $ 533
Sep 19, 2019 $ 0.000677
-21.03%
$ 2,488 $ 423
Sep 18, 2019 $ 0.000857
-4.17%
$ 3,151 $ 857
Sep 17, 2019 $ 0.000895
-0.23%
$ 3,288 $ 1,677
Sep 16, 2019 $ 0.000851
-1.02%
$ 3,126 $ 425
Sep 15, 2019 $ 0.000859
+0.12%
$ 3,158 $ 524
Sep 14, 2019 $ 0.00457
-0.51%
$ 16,783 $ 214
Sep 13, 2019 $ 0.00459
+429.68%
$ 16,869 $ 215
Sep 12, 2019 $ 0.000867
+5.36%
$ 3,185 $ 664
Sep 11, 2019 $ 0.00082
-8.99%
$ 3,015 $ 128
Sep 10, 2019 $ 0.000903
-1.77%
$ 3,319 $ 412
Sep 9, 2019 $ 0.000918
+0.49%
$ 3,373 $ 172
Sep 8, 2019 $ 0.000913
+0.10%
$ 3,356 $ 0
Sep 7, 2019 $ 0.00083
-7.76%
$ 3,049 $ 104
Sep 6, 2019 $ 0.0009
-8.92%
$ 3,309 $ 113
Sep 5, 2019 $ 0.000989
-2.41%
$ 3,633 $ 324
Aug 28, 2019 $ 0.0009
-2.64%
$ 3,307 $ 0
Aug 27, 2019 $ 0.000924
-5.15%
$ 3,397 $ 0
Aug 26, 2019 $ 0.000971
-0.30%
$ 3,569 $ 0
Aug 23, 2019 $ 0.00097
-0.43%
$ 3,563 $ 0
Aug 17, 2019 $ 0.000986
-5.70%
$ 3,625 $ 0
Aug 16, 2019 $ 0.00104
+8.99%
$ 3,828 $ 0
Aug 15, 2019 $ 0.00101
+2.95%
$ 3,694 $ 0
Aug 14, 2019 $ 0.000974
-4.95%
$ 3,578 $ 0.01
Aug 12, 2019 $ 0.00112
-0.34%
$ 4,118 $ 0
Aug 11, 2019 $ 0.00112
+4.51%
$ 4,130 $ 0
Aug 10, 2019 $ 0.00108
+74.50%
$ 3,952 $ 0
Aug 9, 2019 $ 0.000617
-0.26%
$ 2,269 $ 0.001
Aug 8, 2019 $ 0.000566
-46.58%
$ 2,081 $ 0.001
Aug 7, 2019 $ 0.00106
-7.71%
$ 3,895 $ 0
Aug 6, 2019 $ 0.00115
-9.89%
$ 4,216 $ 0
Aug 5, 2019 $ 0.00127
+12.72%
$ 4,679 $ 0
Aug 4, 2019 $ 0.00113
+5.60%
$ 4,151 $ 0
Aug 3, 2019 $ 0.00107
+8.41%
$ 3,931 $ 0
Aug 2, 2019 $ 0.00117
+17.95%
$ 4,310 $ 0
Aug 1, 2019 $ 0.000994
-0.73%
$ 3,654 $ 0.001
Jul 31, 2019 $ 0.001
+13.73%
$ 3,681 $ 0