Syscoin Historical Data

SYS Page 67
Download
Date Close Price change Market cap Trading volume
Jul 28, 2017 $ 0.103
+0.00%
$ 53.99 million $ 2,807
Jul 27, 2017 $ 0.108
+0.00%
$ 56.33 million $ 2,692
Jul 26, 2017 $ 0.109
+0.00%
$ 55.41 million $ 2,559
Jul 25, 2017 $ 0.108
+0.00%
$ 56.24 million $ 2,583
Jul 24, 2017 $ 0.133
+0.00%
$ 69.86 million $ 2,763
Jul 23, 2017 $ 0.137
+0.00%
$ 71.41 million $ 2,757
Jul 22, 2017 $ 0.155
+0.00%
$ 80.51 million $ 2,837
Jul 21, 2017 $ 0.115
+0.00%
$ 60.95 million $ 2,675
Jul 20, 2017 $ 0.102
+0.00%
$ 53.27 million $ 2,866
Jul 19, 2017 $ 0.0789
+0.00%
$ 41.98 million $ 2,283
Jul 18, 2017 $ 0.0829
+0.00%
$ 43.3 million $ 2,320
Jul 17, 2017 $ 0.0789
+0.00%
$ 41.09 million $ 2,233
Jul 16, 2017 $ 0.0614
+0.00%
$ 32.38 million $ 1,914
Jul 15, 2017 $ 0.0661
+0.00%
$ 35.55 million $ 1,975
Jul 14, 2017 $ 0.0748
+0.00%
$ 39.34 million $ 2,234
Jul 13, 2017 $ 0.0874
+0.00%
$ 45.95 million $ 2,362
Jul 12, 2017 $ 0.1
+0.00%
$ 52.52 million $ 2,403
Jul 11, 2017 $ 0.0786
+0.00%
$ 42.48 million $ 2,324
Jul 10, 2017 $ 0.0858
+0.00%
$ 46.77 million $ 2,344
Jul 9, 2017 $ 0.123
+0.00%
$ 64.73 million $ 2,511
Jul 8, 2017 $ 0.133
+0.00%
$ 70.11 million $ 2,565
Jul 7, 2017 $ 0.131
+0.00%
$ 68.32 million $ 2,514
Jul 6, 2017 $ 0.163
+0.00%
$ 85.35 million $ 2,614
Jul 5, 2017 $ 0.163
+0.00%
$ 85.64 million $ 2,628
Jul 4, 2017 $ 0.173
+0.00%
$ 92.41 million $ 2,617
Jul 3, 2017 $ 0.164
+0.00%
$ 85.58 million $ 2,572
Jul 2, 2017 $ 0.173
+0.00%
$ 89.96 million $ 2,536
Jul 1, 2017 $ 0.148
+0.00%
$ 79.46 million $ 2,425
Jun 30, 2017 $ 0.173
+0.00%
$ 94.26 million $ 2,481
Jun 29, 2017 $ 0.186
+0.00%
$ 99.01 million $ 2,558
Jun 28, 2017 $ 0.197
+0.00%
$ 104.89 million $ 2,578
Jun 27, 2017 $ 0.194
+0.00%
$ 100.19 million $ 2,584
Jun 26, 2017 $ 0.197
+0.00%
$ 106.78 million $ 2,446
Jun 25, 2017 $ 0.216
+0.00%
$ 112.71 million $ 2,542
Jun 24, 2017 $ 0.23
+0.00%
$ 118.86 million $ 2,590
Jun 23, 2017 $ 0.239
+0.00%
$ 124.9 million $ 2,710
Jun 22, 2017 $ 0.242
+0.00%
$ 116.84 million $ 2,723
Jun 21, 2017 $ 0.233
+0.00%
$ 113.8 million $ 2,678
Jun 20, 2017 $ 0.237
+0.00%
$ 113.32 million $ 2,754
Jun 19, 2017 $ 0.242
+0.00%
$ 122.42 million $ 2,617
Jun 18, 2017 $ 0.184
+0.00%
$ 94.91 million $ 2,540
Jun 17, 2017 $ 0.19
+0.00%
$ 93.69 million $ 2,655
Jun 16, 2017 $ 0.192
+0.00%
$ 100.29 million $ 2,509
Jun 15, 2017 $ 0.184
+0.00%
$ 96.48 million $ 2,442
Jun 14, 2017 $ 0.187
+0.00%
$ 97.42 million $ 2,467
Jun 13, 2017 $ 0.207
+0.00%
$ 108.7 million $ 2,713
Jun 12, 2017 $ 0.192
+0.00%
$ 102.97 million $ 2,657
Jun 11, 2017 $ 0.202
+0.00%
$ 101.42 million $ 2,973
Jun 10, 2017 $ 0.191
+0.00%
$ 100.55 million $ 2,900
Jun 9, 2017 $ 0.212
+0.00%
$ 111.85 million $ 2,811