Syscoin Historical Data

SYS Page 75
Download
Date Close Price change Market cap Trading volume
Mar 24, 2016 $ 0.00829
+0.00%
$ 3.58 million $ 415
Mar 23, 2016 $ 0.00922
+0.00%
$ 3.97 million $ 417
Mar 22, 2016 $ 0.00842
+0.00%
$ 3.65 million $ 416
Mar 21, 2016 $ 0.00914
+0.00%
$ 4.06 million $ 411
Mar 20, 2016 $ 0.00875
+0.00%
$ 3.73 million $ 412
Mar 19, 2016 $ 0.00974
+0.00%
$ 4.14 million $ 409
Mar 18, 2016 $ 0.00902
+0.00%
$ 3.82 million $ 408
Mar 17, 2016 $ 0.0116
+0.00%
$ 5.32 million $ 418
Mar 16, 2016 $ 0.00951
+0.00%
$ 4.03 million $ 416
Mar 15, 2016 $ 0.00662
+0.00%
$ 2.86 million $ 415
Mar 14, 2016 $ 0.00493
+0.00%
$ 1.98 million $ 414
Mar 13, 2016 $ 0.00398
+0.00%
$ 1.71 million $ 412
Mar 12, 2016 $ 0.00398
+0.00%
$ 1.77 million $ 410
Mar 11, 2016 $ 0.00422
+0.00%
$ 1.78 million $ 419
Mar 10, 2016 $ 0.00352
+0.00%
$ 1.51 million $ 416
Mar 9, 2016 $ 0.00329
+0.00%
$ 1.4 million $ 413
Mar 8, 2016 $ 0.00318
+0.00%
$ 1.46 million $ 412
Mar 7, 2016 $ 0.00286
+0.00%
$ 1.26 million $ 415
Mar 6, 2016 $ 0.00292
+0.00%
$ 1.27 million $ 406
Mar 5, 2016 $ 0.00257
+0.00%
$ 1.11 million $ 399
Mar 4, 2016 $ 0.00287
+0.00%
$ 1.22 million $ 409
Mar 3, 2016 $ 0.00301
+0.00%
$ 1.3 million $ 420
Mar 2, 2016 $ 0.00312
+0.00%
$ 1.35 million $ 425
Mar 1, 2016 $ 0.00314
+0.00%
$ 1.38 million $ 434
Feb 29, 2016 $ 0.00333
+0.00%
$ 1.43 million $ 436
Feb 28, 2016 $ 0.00463
+0.00%
$ 2 million $ 432
Feb 27, 2016 $ 0.00361
+0.00%
$ 1.54 million $ 431
Feb 26, 2016 $ 0.0033
+0.00%
$ 1.44 million $ 427
Feb 25, 2016 $ 0.00241
+0.00%
$ 1.04 million $ 423
Feb 24, 2016 $ 0.00231
+0.00%
$ 973,665 $ 423
Feb 23, 2016 $ 0.00217
+0.00%
$ 934,563 $ 420
Feb 22, 2016 $ 0.0026
+0.00%
$ 1.1 million $ 438
Feb 21, 2016 $ 0.00341
+0.00%
$ 1.37 million $ 438
Feb 20, 2016 $ 0.00246
+0.00%
$ 1.02 million $ 440
Feb 19, 2016 $ 0.00252
+0.00%
$ 1.11 million $ 420
Feb 18, 2016 $ 0.00136
+0.00%
$ 577,333 $ 421
Feb 17, 2016 $ 0.00109
+0.00%
$ 480,633 $ 417
Feb 16, 2016 $ 0.00106
+0.00%
$ 459,007 $ 406
Feb 15, 2016 $ 0.00101
+0.00%
$ 428,749 $ 401
Feb 14, 2016 $ 0.00101
+0.00%
$ 434,621 $ 406
Feb 13, 2016 $ 0.00101
+0.00%
$ 456,803 $ 390
Feb 12, 2016 $ 0.000753
+0.00%
$ 345,744 $ 384
Feb 11, 2016 $ 0.000546
+0.00%
$ 240,767 $ 379
Feb 10, 2016 $ 0.000565
+0.00%
$ 242,093 $ 382
Feb 9, 2016 $ 0.000563
+0.00%
$ 237,611 $ 375
Feb 8, 2016 $ 0.00054
+0.00%
$ 236,159 $ 373
Feb 7, 2016 $ 0.00054
+0.00%
$ 229,579 $ 378
Feb 6, 2016 $ 0.000535
+0.00%
$ 235,068 $ 377
Feb 5, 2016 $ 0.000557
+0.00%
$ 252,398 $ 386
Feb 4, 2016 $ 0.000602
+0.00%
$ 254,330 $ 391