Syscoin Historical Data

SYS Page 63
Download
Date Close Price change Market cap Trading volume
Nov 13, 2017 $ 0.201
+0.00%
$ 121.97 million $ 6,132
Nov 12, 2017 $ 0.222
+0.00%
$ 101.04 million $ 6,564
Nov 11, 2017 $ 0.231
+0.00%
$ 115.54 million $ 6,984
Nov 10, 2017 $ 0.243
+0.00%
$ 111.97 million $ 7,267
Nov 9, 2017 $ 0.209
+0.00%
$ 127.47 million $ 7,370
Nov 8, 2017 $ 0.201
+0.00%
$ 123.29 million $ 7,134
Nov 7, 2017 $ 0.199
+0.00%
$ 107.74 million $ 7,285
Nov 6, 2017 $ 0.197
+0.00%
$ 105.5 million $ 7,475
Nov 5, 2017 $ 0.202
+0.00%
$ 104.55 million $ 7,253
Nov 4, 2017 $ 0.203
+0.00%
$ 104 million $ 7,250
Nov 3, 2017 $ 0.191
+0.00%
$ 114.41 million $ 6,984
Nov 2, 2017 $ 0.222
+0.00%
$ 133.1 million $ 6,516
Nov 1, 2017 $ 0.227
+0.00%
$ 107.54 million $ 6,236
Oct 31, 2017 $ 0.237
+0.00%
$ 112.03 million $ 6,125
Oct 30, 2017 $ 0.247
+0.00%
$ 129.41 million $ 5,864
Oct 29, 2017 $ 0.244
+0.00%
$ 126.7 million $ 5,768
Oct 28, 2017 $ 0.221
+0.00%
$ 137.58 million $ 5,845
Oct 27, 2017 $ 0.235
+0.00%
$ 122.33 million $ 5,829
Oct 26, 2017 $ 0.202
+0.00%
$ 118.01 million $ 5,554
Oct 25, 2017 $ 0.198
+0.00%
$ 118.68 million $ 5,700
Oct 24, 2017 $ 0.179
+0.00%
$ 108.09 million $ 5,894
Oct 23, 2017 $ 0.173
+0.00%
$ 95.68 million $ 5,929
Oct 22, 2017 $ 0.169
+0.00%
$ 94.28 million $ 6,086
Oct 21, 2017 $ 0.182
+0.00%
$ 90.29 million $ 5,763
Oct 20, 2017 $ 0.184
+0.00%
$ 91.8 million $ 5,650
Oct 19, 2017 $ 0.196
+0.00%
$ 96.04 million $ 5,405
Oct 18, 2017 $ 0.189
+0.00%
$ 99.13 million $ 5,643
Oct 17, 2017 $ 0.159
+0.00%
$ 108.16 million $ 5,658
Oct 16, 2017 $ 0.151
+0.00%
$ 94.4 million $ 5,640
Oct 15, 2017 $ 0.157
+0.00%
$ 81.61 million $ 5,678
Oct 14, 2017 $ 0.149
+0.00%
$ 85.78 million $ 5,635
Oct 13, 2017 $ 0.149
+0.00%
$ 83.57 million $ 5,101
Oct 12, 2017 $ 0.153
+0.00%
$ 78.14 million $ 4,800
Oct 11, 2017 $ 0.148
+0.00%
$ 79.85 million $ 4,829
Oct 10, 2017 $ 0.132
+0.00%
$ 81.95 million $ 4,647
Oct 9, 2017 $ 0.143
+0.00%
$ 68.25 million $ 4,494
Oct 8, 2017 $ 0.148
+0.00%
$ 69.78 million $ 4,356
Oct 7, 2017 $ 0.151
+0.00%
$ 79.11 million $ 4,363
Oct 6, 2017 $ 0.153
+0.00%
$ 79.22 million $ 4,258
Oct 5, 2017 $ 0.156
+0.00%
$ 79.38 million $ 4,265
Oct 4, 2017 $ 0.153
+0.00%
$ 80.59 million $ 4,327
Oct 3, 2017 $ 0.155
+0.00%
$ 87.93 million $ 4,416
Oct 2, 2017 $ 0.162
+0.00%
$ 81.91 million $ 4,317
Oct 1, 2017 $ 0.164
+0.00%
$ 84.25 million $ 4,282
Sep 30, 2017 $ 0.158
+0.00%
$ 86.29 million $ 4,151
Sep 29, 2017 $ 0.168
+0.00%
$ 83.52 million $ 4,191
Sep 28, 2017 $ 0.17
+0.00%
$ 86.08 million $ 4,026
Sep 27, 2017 $ 0.164
+0.00%
$ 90.27 million $ 3,924
Sep 26, 2017 $ 0.145
+0.00%
$ 84.97 million $ 3,819
Sep 25, 2017 $ 0.14
+0.00%
$ 79.9 million $ 3,706