Syscoin Historical Data

SYS Page 64
Download
Date Close Price change Market cap Trading volume
Sep 24, 2017 $ 0.139
+0.00%
$ 73.56 million $ 3,715
Sep 23, 2017 $ 0.141
+0.00%
$ 76.33 million $ 3,629
Sep 22, 2017 $ 0.16
+0.00%
$ 76.75 million $ 3,804
Sep 21, 2017 $ 0.173
+0.00%
$ 77.73 million $ 3,945
Sep 20, 2017 $ 0.178
+0.00%
$ 88.04 million $ 3,971
Sep 19, 2017 $ 0.189
+0.00%
$ 91.68 million $ 3,894
Sep 18, 2017 $ 0.178
+0.00%
$ 98.95 million $ 3,619
Sep 17, 2017 $ 0.189
+0.00%
$ 94.48 million $ 3,690
Sep 16, 2017 $ 0.166
+0.00%
$ 97.91 million $ 3,390
Sep 15, 2017 $ 0.19
+0.00%
$ 105.88 million $ 3,651
Sep 14, 2017 $ 0.233
+0.00%
$ 75.19 million $ 3,947
Sep 13, 2017 $ 0.313
+0.00%
$ 118.69 million $ 4,244
Sep 12, 2017 $ 0.303
+0.00%
$ 146.15 million $ 4,204
Sep 11, 2017 $ 0.275
+0.00%
$ 175.64 million $ 4,160
Sep 10, 2017 $ 0.283
+0.00%
$ 145.62 million $ 4,274
Sep 9, 2017 $ 0.306
+0.00%
$ 156.7 million $ 4,475
Sep 8, 2017 $ 0.302
+0.00%
$ 150.1 million $ 4,582
Sep 7, 2017 $ 0.316
+0.00%
$ 165.52 million $ 4,562
Sep 6, 2017 $ 0.209
+0.00%
$ 165.76 million $ 4,233
Sep 5, 2017 $ 0.207
+0.00%
$ 140.85 million $ 4,380
Sep 4, 2017 $ 0.2
+0.00%
$ 105.85 million $ 4,570
Sep 3, 2017 $ 0.196
+0.00%
$ 115.69 million $ 4,682
Sep 2, 2017 $ 0.205
+0.00%
$ 99.68 million $ 4,782
Sep 1, 2017 $ 0.199
+0.00%
$ 108.38 million $ 4,657
Aug 31, 2017 $ 0.214
+0.00%
$ 106.62 million $ 4,572
Aug 30, 2017 $ 0.164
+0.00%
$ 107 million $ 4,455
Aug 29, 2017 $ 0.156
+0.00%
$ 113.51 million $ 4,313
Aug 28, 2017 $ 0.141
+0.00%
$ 84.25 million $ 4,351
Aug 27, 2017 $ 0.126
+0.00%
$ 77.62 million $ 4,317
Aug 26, 2017 $ 0.122
+0.00%
$ 70.78 million $ 4,361
Aug 25, 2017 $ 0.117
+0.00%
$ 62.76 million $ 4,133
Aug 24, 2017 $ 0.117
+0.00%
$ 65.29 million $ 4,116
Aug 23, 2017 $ 0.114
+0.00%
$ 61.53 million $ 3,890
Aug 22, 2017 $ 0.118
+0.00%
$ 61.02 million $ 4,053
Aug 21, 2017 $ 0.124
+0.00%
$ 61.08 million $ 4,132
Aug 20, 2017 $ 0.104
+0.00%
$ 66.9 million $ 4,107
Aug 19, 2017 $ 0.105
+0.00%
$ 62.3 million $ 4,228
Aug 18, 2017 $ 0.107
+0.00%
$ 54.58 million $ 4,348
Aug 17, 2017 $ 0.104
+0.00%
$ 55.46 million $ 4,279
Aug 16, 2017 $ 0.107
+0.00%
$ 57.38 million $ 4,387
Aug 15, 2017 $ 0.109
+0.00%
$ 57.48 million $ 4,162
Aug 14, 2017 $ 0.113
+0.00%
$ 59.25 million $ 4,328
Aug 13, 2017 $ 0.133
+0.00%
$ 69.74 million $ 4,063
Aug 12, 2017 $ 0.118
+0.00%
$ 61.98 million $ 3,872
Aug 11, 2017 $ 0.117
+0.00%
$ 61.26 million $ 3,654
Aug 10, 2017 $ 0.118
+0.00%
$ 61.69 million $ 3,426
Aug 9, 2017 $ 0.125
+0.00%
$ 65.63 million $ 3,349
Aug 8, 2017 $ 0.132
+0.00%
$ 69.3 million $ 3,429
Aug 7, 2017 $ 0.132
+0.00%
$ 68.75 million $ 3,402
Aug 6, 2017 $ 0.13
+0.00%
$ 67.8 million $ 3,232