Syscoin Historical Data

SYS Page 10
Download
Date Close Price change Market cap Trading volume
May 9, 2025 $ 0.0605
+5.34%
$ 49.24 million $ 6.79 million
May 8, 2025 $ 0.0574
+14.64%
$ 46.74 million $ 5.19 million
May 7, 2025 $ 0.0501
+3.54%
$ 40.76 million $ 1.94 million
May 6, 2025 $ 0.0484
-0.48%
$ 39.37 million $ 3.51 million
May 5, 2025 $ 0.0486
+4.62%
$ 39.57 million $ 2.06 million
May 4, 2025 $ 0.0465
-4.16%
$ 37.82 million $ 3.17 million
May 3, 2025 $ 0.0485
-11.57%
$ 39.46 million $ 3.32 million
May 2, 2025 $ 0.0549
+3.96%
$ 44.62 million $ 2.43 million
May 1, 2025 $ 0.0527
+3.14%
$ 42.9 million $ 6.24 million
Apr 30, 2025 $ 0.0511
+6.27%
$ 41.56 million $ 6.61 million
Apr 29, 2025 $ 0.0481
+3.77%
$ 39.1 million $ 3.1 million
Apr 28, 2025 $ 0.0463
+2.78%
$ 37.68 million $ 9.31 million
Apr 27, 2025 $ 0.0451
-4.19%
$ 36.65 million $ 2.67 million
Apr 26, 2025 $ 0.047
+6.61%
$ 37.85 million $ 3.77 million
Apr 25, 2025 $ 0.0441
-2.70%
$ 35.51 million $ 2.64 million
Apr 24, 2025 $ 0.0453
+4.43%
$ 36.47 million $ 4.71 million
Apr 23, 2025 $ 0.0434
+9.11%
$ 34.92 million $ 7.98 million
Apr 22, 2025 $ 0.0398
+7.65%
$ 32.04 million $ 7.88 million
Apr 21, 2025 $ 0.037
-4.67%
$ 29.74 million $ 4.51 million
Apr 20, 2025 $ 0.0388
+0.40%
$ 31.2 million $ 2.75 million
Apr 19, 2025 $ 0.0386
+9.41%
$ 31.07 million $ 3.91 million
Apr 18, 2025 $ 0.0353
+6.75%
$ 28.4 million $ 1.91 million
Apr 17, 2025 $ 0.0331
+0.80%
$ 26.6 million $ 2.08 million
Apr 16, 2025 $ 0.0328
-0.50%
$ 26.39 million $ 2.12 million
Apr 15, 2025 $ 0.033
-0.04%
$ 26.53 million $ 3.06 million
Apr 14, 2025 $ 0.033
+0.62%
$ 26.54 million $ 4.15 million
Apr 13, 2025 $ 0.0328
-12.34%
$ 26.37 million $ 5.75 million
Apr 12, 2025 $ 0.0374
+20.09%
$ 30.09 million $ 12.45 million
Apr 11, 2025 $ 0.0311
+4.35%
$ 25.05 million $ 2.27 million
Apr 10, 2025 $ 0.0298
-8.58%
$ 23.96 million $ 4.11 million
Apr 9, 2025 $ 0.0326
+6.62%
$ 26.2 million $ 6.85 million
Apr 8, 2025 $ 0.0305
-11.75%
$ 27.12 million $ 3.03 million
Apr 7, 2025 $ 0.0346
+6.87%
$ 30.7 million $ 5.05 million
Apr 6, 2025 $ 0.0323
-10.58%
$ 28.7 million $ 3.65 million
Apr 5, 2025 $ 0.0361
-0.52%
$ 32.1 million $ 3.89 million
Apr 4, 2025 $ 0.0363
-1.09%
$ 32.25 million $ 5.53 million
Apr 3, 2025 $ 0.0367
-0.62%
$ 32.6 million $ 7.12 million
Apr 2, 2025 $ 0.0369
-10.61%
$ 32.8 million $ 3.58 million
Apr 1, 2025 $ 0.0413
+0.70%
$ 36.68 million $ 3.05 million
Mar 31, 2025 $ 0.041
-0.18%
$ 36.43 million $ 4.51 million
Mar 30, 2025 $ 0.0411
-1.94%
$ 36.47 million $ 5.3 million
Mar 29, 2025 $ 0.0419
-6.51%
$ 37.19 million $ 3.87 million
Mar 28, 2025 $ 0.0448
-8.40%
$ 39.78 million $ 7.11 million
Mar 27, 2025 $ 0.0489
+1.89%
$ 43.43 million $ 3.36 million
Mar 26, 2025 $ 0.048
-2.43%
$ 42.62 million $ 4.25 million
Mar 25, 2025 $ 0.0492
-1.70%
$ 43.71 million $ 9.79 million
Mar 24, 2025 $ 0.0501
+3.25%
$ 44.46 million $ 4.37 million
Mar 23, 2025 $ 0.0485
-0.34%
$ 43.09 million $ 1.56 million
Mar 22, 2025 $ 0.0487
+1.86%
$ 43.23 million $ 1.48 million
Mar 21, 2025 $ 0.0478
-1.97%
$ 42.44 million $ 2 million