Syscoin Historical Data

SYS Page 68
Download
Date Close Price change Market cap Trading volume
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
Mar 1, 2017 $ 0.0109
+0.00%
$ 5.69 million $ 1,223
Feb 28, 2017 $ 0.0114
+0.00%
$ 5.91 million $ 1,189
Feb 27, 2017 $ 0.0111
+0.00%
$ 5.73 million $ 1,189
Feb 26, 2017 $ 0.011
+0.00%
$ 5.69 million $ 1,172
Feb 25, 2017 $ 0.011
+0.00%
$ 5.65 million $ 1,149
Feb 24, 2017 $ 0.00972
+0.00%
$ 5.08 million $ 1,176
Feb 23, 2017 $ 0.0105
+0.00%
$ 5.29 million $ 1,172
Feb 22, 2017 $ 0.00987
+0.00%
$ 5.14 million $ 1,120
Feb 21, 2017 $ 0.00989
+0.00%
$ 5.17 million $ 1,119
Feb 20, 2017 $ 0.0103
+0.00%
$ 5.42 million $ 1,078
Feb 19, 2017 $ 0.0109
+0.00%
$ 5.67 million $ 1,049
Feb 18, 2017 $ 0.0102
+0.00%
$ 5.36 million $ 1,052
Feb 17, 2017 $ 0.0111
+0.00%
$ 5.71 million $ 1,049
Feb 16, 2017 $ 0.011
+0.00%
$ 5.77 million $ 1,032
Feb 15, 2017 $ 0.0111
+0.00%
$ 5.7 million $ 1,008
Feb 14, 2017 $ 0.0114
+0.00%
$ 5.92 million $ 1,008
Feb 13, 2017 $ 0.0119
+0.00%
$ 6.15 million $ 995
Feb 12, 2017 $ 0.0115
+0.00%
$ 6.13 million $ 997
Feb 11, 2017 $ 0.0111
+0.00%
$ 5.85 million $ 1,008
Feb 10, 2017 $ 0.0111
+0.00%
$ 5.82 million $ 998
Feb 9, 2017 $ 0.0112
+0.00%
$ 5.91 million $ 979
Feb 8, 2017 $ 0.0122
+0.00%
$ 6.36 million $ 1,055
Feb 7, 2017 $ 0.0115
+0.00%
$ 6.18 million $ 1,050
Feb 6, 2017 $ 0.0115
+0.00%
$ 6.11 million $ 1,025
Feb 5, 2017 $ 0.0144
+0.00%
$ 7.81 million $ 1,016
Feb 4, 2017 $ 0.0127
+0.00%
$ 6.39 million $ 1,032
Feb 3, 2017 $ 0.0102
+0.00%
$ 5.5 million $ 1,013
Feb 2, 2017 $ 0.00989
+0.00%
$ 5.33 million $ 1,004
Feb 1, 2017 $ 0.00988
+0.00%
$ 5.27 million $ 982
Jan 31, 2017 $ 0.00972
+0.00%
$ 5.17 million $ 965
Jan 30, 2017 $ 0.00975
+0.00%
$ 5.03 million $ 921
Jan 29, 2017 $ 0.00973
+0.00%
$ 5.11 million $ 915
Jan 28, 2017 $ 0.0109
+0.00%
$ 5.46 million $ 919
Jan 27, 2017 $ 0.00906
+0.00%
$ 4.79 million $ 918
Jan 26, 2017 $ 0.00847
+0.00%
$ 4.58 million $ 916
Jan 25, 2017 $ 0.00859
+0.00%
$ 4.73 million $ 894
Jan 24, 2017 $ 0.00864
+0.00%
$ 4.68 million $ 894
Jan 23, 2017 $ 0.00926
+0.00%
$ 4.95 million $ 921
Jan 22, 2017 $ 0.00886
+0.00%
$ 4.88 million $ 919
Jan 21, 2017 $ 0.00874
+0.00%
$ 4.72 million $ 920
Jan 20, 2017 $ 0.00843
+0.00%
$ 4.57 million $ 893
Jan 19, 2017 $ 0.00832
+0.00%
$ 4.56 million $ 895
Jan 18, 2017 $ 0.00825
+0.00%
$ 4.44 million $ 872