Syscoin Historical Data

SYS Page 69
Download
Date Close Price change Market cap Trading volume
Apr 20, 2017 $ 0.0299
+0.00%
$ 15.38 million $ 1,238
Apr 19, 2017 $ 0.0312
+0.00%
$ 16.37 million $ 1,215
Apr 18, 2017 $ 0.03
+0.00%
$ 15.92 million $ 1,206
Apr 17, 2017 $ 0.031
+0.00%
$ 16.23 million $ 1,194
Apr 16, 2017 $ 0.0279
+0.00%
$ 14.62 million $ 1,177
Apr 15, 2017 $ 0.0251
+0.00%
$ 13.15 million $ 1,177
Apr 14, 2017 $ 0.0234
+0.00%
$ 12.18 million $ 1,177
Apr 13, 2017 $ 0.0224
+0.00%
$ 11.65 million $ 1,176
Apr 12, 2017 $ 0.0222
+0.00%
$ 11.55 million $ 1,213
Apr 11, 2017 $ 0.0235
+0.00%
$ 12.14 million $ 1,221
Apr 10, 2017 $ 0.0226
+0.00%
$ 11.62 million $ 1,207
Apr 9, 2017 $ 0.0174
+0.00%
$ 8.99 million $ 1,204
Apr 8, 2017 $ 0.0181
+0.00%
$ 9.46 million $ 1,181
Apr 7, 2017 $ 0.0169
+0.00%
$ 8.78 million $ 1,190
Apr 6, 2017 $ 0.0174
+0.00%
$ 9.14 million $ 1,189
Apr 5, 2017 $ 0.0189
+0.00%
$ 9.91 million $ 1,130
Apr 4, 2017 $ 0.0185
+0.00%
$ 9.68 million $ 1,142
Apr 3, 2017 $ 0.0179
+0.00%
$ 9.34 million $ 1,148
Apr 2, 2017 $ 0.0173
+0.00%
$ 9.1 million $ 1,097
Apr 1, 2017 $ 0.0176
+0.00%
$ 9.3 million $ 1,086
Mar 31, 2017 $ 0.0185
+0.00%
$ 9.68 million $ 1,079
Mar 30, 2017 $ 0.0178
+0.00%
$ 9.32 million $ 1,038
Mar 29, 2017 $ 0.018
+0.00%
$ 9.36 million $ 1,042
Mar 28, 2017 $ 0.0185
+0.00%
$ 9.73 million $ 1,044
Mar 27, 2017 $ 0.0152
+0.00%
$ 7.99 million $ 1,045
Mar 26, 2017 $ 0.0169
+0.00%
$ 8.82 million $ 969
Mar 25, 2017 $ 0.014
+0.00%
$ 7.44 million $ 966
Mar 24, 2017 $ 0.0132
+0.00%
$ 6.93 million $ 940
Mar 23, 2017 $ 0.0144
+0.00%
$ 7.53 million $ 1,035
Mar 22, 2017 $ 0.0126
+0.00%
$ 6.62 million $ 1,045
Mar 21, 2017 $ 0.0126
+0.00%
$ 6.61 million $ 1,121
Mar 20, 2017 $ 0.0133
+0.00%
$ 6.99 million $ 1,048
Mar 19, 2017 $ 0.0113
+0.00%
$ 6 million $ 1,023
Mar 18, 2017 $ 0.0104
+0.00%
$ 5.51 million $ 971
Mar 17, 2017 $ 0.0116
+0.00%
$ 6.26 million $ 1,072
Mar 16, 2017 $ 0.0116
+0.00%
$ 6.15 million $ 1,173
Mar 15, 2017 $ 0.0128
+0.00%
$ 6.65 million $ 1,253
Mar 14, 2017 $ 0.0126
+0.00%
$ 6.56 million $ 1,243
Mar 13, 2017 $ 0.0116
+0.00%
$ 6.02 million $ 1,238
Mar 12, 2017 $ 0.0108
+0.00%
$ 5.69 million $ 1,225
Mar 11, 2017 $ 0.0103
+0.00%
$ 5.37 million $ 1,179
Mar 10, 2017 $ 0.00993
+0.00%
$ 5.2 million $ 1,112
Mar 9, 2017 $ 0.0104
+0.00%
$ 5.56 million $ 1,191
Mar 8, 2017 $ 0.0105
+0.00%
$ 5.53 million $ 1,147
Mar 7, 2017 $ 0.0116
+0.00%
$ 5.98 million $ 1,233
Mar 6, 2017 $ 0.0112
+0.00%
$ 5.8 million $ 1,277
Mar 5, 2017 $ 0.0112
+0.00%
$ 5.84 million $ 1,271
Mar 4, 2017 $ 0.0112
+0.00%
$ 5.79 million $ 1,264
Mar 3, 2017 $ 0.0108
+0.00%
$ 5.57 million $ 1,283
Mar 2, 2017 $ 0.0108
+0.00%
$ 5.64 million $ 1,255