Syscoin Historical Data

SYS Page 66
Download
Date Close Price change Market cap Trading volume
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
Jun 8, 2017 $ 0.201
+0.00%
$ 105.9 million $ 2,799
Jun 7, 2017 $ 0.187
+0.00%
$ 97.86 million $ 2,692
Jun 6, 2017 $ 0.233
+0.00%
$ 121.6 million $ 2,870
Jun 5, 2017 $ 0.195
+0.00%
$ 101.58 million $ 2,705
Jun 4, 2017 $ 0.192
+0.00%
$ 100.48 million $ 2,524
Jun 3, 2017 $ 0.159
+0.00%
$ 82.6 million $ 2,545
Jun 2, 2017 $ 0.139
+0.00%
$ 72.41 million $ 2,493
Jun 1, 2017 $ 0.108
+0.00%
$ 56.51 million $ 2,413
May 31, 2017 $ 0.106
+0.00%
$ 55.18 million $ 2,303
May 30, 2017 $ 0.0989
+0.00%
$ 51.93 million $ 2,193
May 29, 2017 $ 0.117
+0.00%
$ 60.24 million $ 2,278
May 28, 2017 $ 0.0992
+0.00%
$ 52.02 million $ 2,189
May 27, 2017 $ 0.0949
+0.00%
$ 49.43 million $ 2,052
May 26, 2017 $ 0.114
+0.00%
$ 59.42 million $ 2,245
May 25, 2017 $ 0.135
+0.00%
$ 70.6 million $ 2,307
May 24, 2017 $ 0.128
+0.00%
$ 69.43 million $ 2,445
May 23, 2017 $ 0.0992
+0.00%
$ 52.04 million $ 2,273
May 22, 2017 $ 0.0974
+0.00%
$ 50.98 million $ 2,124
May 21, 2017 $ 0.102
+0.00%
$ 53.42 million $ 2,044
May 20, 2017 $ 0.089
+0.00%
$ 47.3 million $ 2,040
May 19, 2017 $ 0.0793
+0.00%
$ 41.75 million $ 1,962
May 18, 2017 $ 0.0744
+0.00%
$ 39.41 million $ 1,881
May 17, 2017 $ 0.0782
+0.00%
$ 41.76 million $ 1,801
May 16, 2017 $ 0.0606
+0.00%
$ 32.36 million $ 1,729
May 15, 2017 $ 0.0618
+0.00%
$ 33.11 million $ 1,709
May 14, 2017 $ 0.0658
+0.00%
$ 35.37 million $ 1,773
May 13, 2017 $ 0.0601
+0.00%
$ 31.94 million $ 1,764
May 12, 2017 $ 0.059
+0.00%
$ 31.17 million $ 1,686
May 11, 2017 $ 0.0616
+0.00%
$ 32.71 million $ 1,819
May 10, 2017 $ 0.063
+0.00%
$ 33.37 million $ 1,752
May 9, 2017 $ 0.0627
+0.00%
$ 34.47 million $ 1,698
May 8, 2017 $ 0.069
+0.00%
$ 37.46 million $ 1,664
May 7, 2017 $ 0.0664
+0.00%
$ 35.77 million $ 1,554
May 6, 2017 $ 0.0648
+0.00%
$ 34.76 million $ 1,545
May 5, 2017 $ 0.0589
+0.00%
$ 31.78 million $ 1,508
May 4, 2017 $ 0.0618
+0.00%
$ 32.88 million $ 1,517
May 3, 2017 $ 0.0539
+0.00%
$ 28.27 million $ 1,486
May 2, 2017 $ 0.0508
+0.00%
$ 26.74 million $ 1,446
May 1, 2017 $ 0.0551
+0.00%
$ 28.94 million $ 1,416
Apr 30, 2017 $ 0.0575
+0.00%
$ 30.1 million $ 1,352
Apr 29, 2017 $ 0.0534
+0.00%
$ 27.76 million $ 1,336
Apr 28, 2017 $ 0.0506
+0.00%
$ 26.31 million $ 1,330