SuperSistem Historical Data

SSYS Page 6
Download
Date Close Price change Market cap Trading volume
Jul 28, 2019 $ 0.000825
-23.72%
$ 3,033 $ 0.001
Jul 27, 2019 $ 0.00108
-1.16%
$ 3,975 $ 0
Jul 25, 2019 $ 0.0006
+5.40%
$ 2,207 $ 0.001
Jul 24, 2019 $ 0.00057
+0.64%
$ 2,094 $ 0.001
Jul 23, 2019 $ 0.000549
-28.44%
$ 2,017 $ 0.001
Jul 22, 2019 $ 0.000767
-10.49%
$ 2,819 $ 0.001
Jul 20, 2019 $ 0.00231
+0.30%
$ 8,480 $ 0
Jul 18, 2019 $ 0.000721
-2.63%
$ 2,648 $ 0.001
Jul 17, 2019 $ 0.00074
+6.67%
$ 2,720 $ 0.001
Jul 16, 2019 $ 0.000694
-11.49%
$ 2,550 $ 0.001
Jul 13, 2019 $ 0.000868
+18.02%
$ 3,191 $ 0.001
Jul 12, 2019 $ 0.000736
+9.25%
$ 2,704 $ 0.001
Jul 11, 2019 $ 0.000673
-5.47%
$ 2,475 $ 0.001
Jul 10, 2019 $ 0.000712
-8.47%
$ 2,618 $ 0
Jul 9, 2019 $ 0.000778
+21.58%
$ 2,861 $ 0
Jul 8, 2019 $ 0.000413
+5.01%
$ 1,516 $ 0
Jul 7, 2019 $ 0.000386
-1.30%
$ 1,420 $ 0
Jul 6, 2019 $ 0.00047
+2.58%
$ 1,729 $ 0
Jul 5, 2019 $ 0.000459
+18.06%
$ 1,685 $ 0
Jul 4, 2019 $ 0.000388
+851.85%
$ 1,427 $ 0
Jul 2, 2019 $ 0.000571
-3.44%
$ 2,100 $ 0.001
Jul 1, 2019 $ 0.000592
-9.11%
$ 2,175 $ 0.001
Jun 30, 2019 $ 0.000666
+0.08%
$ 2,446 $ 0.001
Jun 29, 2019 $ 0.000661
-1.72%
$ 2,429 $ 0.1
Jun 28, 2019 $ 0.00168
+11.65%
$ 6,157 $ 0
Jun 27, 2019 $ 0.0015
+5.56%
$ 5,514 $ 0.01
Jun 26, 2019 $ 0.00142
+788.04%
$ 5,224 $ 0.01
Jun 25, 2019 $ 0.0015
+2.65%
$ 5,515 $ 0
Jun 24, 2019 $ 0.00146
-1.32%
$ 5,372 $ 0.01
Jun 23, 2019 $ 0.00148
+3.34%
$ 5,444 $ 0
Jun 22, 2019 $ 0.00143
-9.24%
$ 5,268 $ 0.01
Jun 21, 2019 $ 0.00158
+1.08%
$ 5,804 $ 7
Jun 20, 2019 $ 0.00156
+7.54%
$ 5,742 $ 0.01
Jun 18, 2019 $ 0.00157
-0.41%
$ 5,787 $ 0
Jun 17, 2019 $ 0.00158
+0.18%
$ 5,811 $ 0
Jun 14, 2019 $ 0.0018
-0.12%
$ 6,601 $ 0
Jun 13, 2019 $ 0.0018
-12.46%
$ 6,608 $ 0
Jun 12, 2019 $ 0.00205
-3.54%
$ 7,549 $ 0
Jun 11, 2019 $ 0.00213
+1.99%
$ 7,826 $ 0.1
Jun 9, 2019 $ 0.00234
-3.76%
$ 8,591 $ 0
Jun 8, 2019 $ 0.00243
+1,246.52%
$ 8,926 $ 0
Jun 7, 2019 $ 0.00018
-90.00%
$ 663 $ 0.001
Jun 6, 2019 $ 0.00288
-0.93%
$ 10,571 $ 0.01
Jun 5, 2019 $ 0.0029
+18.55%
$ 10,669 $ 0.01
Jun 4, 2019 $ 0.00193
-50.35%
$ 7,097 $ 0
Jun 3, 2019 $ 0.00389
+79.41%
$ 14,294 $ 0
Jun 1, 2019 $ 0.000556
-7.40%
$ 2,043 $ 1
May 31, 2019 $ 0.0006
-29.89%
$ 2,207 $ 1
May 30, 2019 $ 0.000856
-20.13%
$ 3,147 $ 0
May 29, 2019 $ 0.00107
+4.94%
$ 3,941 $ 0