Syscoin Historical Data

SYS Page 72
Download
Date Close Price change Market cap Trading volume
Aug 20, 2016 $ 0.0118
+0.00%
$ 5.65 million $ 583
Aug 19, 2016 $ 0.0105
+0.00%
$ 5.04 million $ 575
Aug 18, 2016 $ 0.0105
+0.00%
$ 4.54 million $ 573
Aug 17, 2016 $ 0.00964
+0.00%
$ 4.16 million $ 572
Aug 16, 2016 $ 0.00991
+0.00%
$ 7.66 million $ 580
Aug 15, 2016 $ 0.00972
+0.00%
$ 4.1 million $ 567
Aug 14, 2016 $ 0.00953
+0.00%
$ 4.11 million $ 569
Aug 13, 2016 $ 0.0101
+0.00%
$ 4.25 million $ 585
Aug 12, 2016 $ 0.00952
+0.00%
$ 4.16 million $ 587
Aug 11, 2016 $ 0.0106
+0.00%
$ 4.85 million $ 588
Aug 10, 2016 $ 0.00787
+0.00%
$ 3.4 million $ 591
Aug 9, 2016 $ 0.00758
+0.00%
$ 3.31 million $ 585
Aug 8, 2016 $ 0.00745
+0.00%
$ 3.21 million $ 589
Aug 7, 2016 $ 0.00728
+0.00%
$ 3.16 million $ 591
Aug 6, 2016 $ 0.00757
+0.00%
$ 3.2 million $ 586
Aug 5, 2016 $ 0.0074
+0.00%
$ 3.19 million $ 575
Aug 4, 2016 $ 0.00744
+0.00%
$ 3.22 million $ 576
Aug 3, 2016 $ 0.00676
+0.00%
$ 2.91 million $ 566
Aug 2, 2016 $ 0.00607
+0.00%
$ 2.78 million $ 513
Aug 1, 2016 $ 0.00742
+0.00%
$ 3.18 million $ 607
Jul 31, 2016 $ 0.00769
+0.00%
$ 3.31 million $ 622
Jul 30, 2016 $ 0.00832
+0.00%
$ 3.5 million $ 655
Jul 29, 2016 $ 0.00806
+0.00%
$ 3.48 million $ 655
Jul 28, 2016 $ 0.00821
+0.00%
$ 3.53 million $ 654
Jul 27, 2016 $ 0.00848
+0.00%
$ 3.62 million $ 655
Jul 26, 2016 $ 0.0088
+0.00%
$ 3.73 million $ 654
Jul 25, 2016 $ 0.00902
+0.00%
$ 3.68 million $ 654
Jul 24, 2016 $ 0.00865
+0.00%
$ 3.72 million $ 659
Jul 23, 2016 $ 0.00876
+0.00%
$ 3.77 million $ 655
Jul 22, 2016 $ 0.00899
+0.00%
$ 3.78 million $ 651
Jul 21, 2016 $ 0.00823
+0.00%
$ 3.53 million $ 665
Jul 20, 2016 $ 0.00788
+0.00%
$ 3.33 million $ 664
Jul 19, 2016 $ 0.00799
+0.00%
$ 3.72 million $ 671
Jul 18, 2016 $ 0.00781
+0.00%
$ 3.36 million $ 670
Jul 17, 2016 $ 0.00824
+0.00%
$ 3.55 million $ 676
Jul 16, 2016 $ 0.0092
+0.00%
$ 3.93 million $ 661
Jul 15, 2016 $ 0.00759
+0.00%
$ 3.27 million $ 664
Jul 14, 2016 $ 0.00724
+0.00%
$ 3.06 million $ 657
Jul 13, 2016 $ 0.00708
+0.00%
$ 3 million $ 661
Jul 12, 2016 $ 0.00728
+0.00%
$ 3.11 million $ 671
Jul 11, 2016 $ 0.00722
+0.00%
$ 3.11 million $ 647
Jul 10, 2016 $ 0.00709
+0.00%
$ 3.08 million $ 647
Jul 9, 2016 $ 0.00733
+0.00%
$ 3.1 million $ 652
Jul 8, 2016 $ 0.00714
+0.00%
$ 3.09 million $ 663
Jul 7, 2016 $ 0.00669
+0.00%
$ 2.95 million $ 635
Jul 6, 2016 $ 0.00765
+0.00%
$ 3.28 million $ 673
Jul 5, 2016 $ 0.00682
+0.00%
$ 2.96 million $ 664
Jul 4, 2016 $ 0.00759
+0.00%
$ 3.3 million $ 675
Jul 3, 2016 $ 0.00775
+0.00%
$ 3.27 million $ 662
Jul 2, 2016 $ 0.0081
+0.00%
$ 3.49 million $ 698