Syscoin Historical Data

SYS Page 10
Download
Date Close Price change Market cap Trading volume
Mar 5, 2025 $ 0.055
+2.98%
$ 48.8 million $ 2.96 million
Mar 4, 2025 $ 0.0534
-4.63%
$ 47.38 million $ 5.28 million
Mar 3, 2025 $ 0.056
-13.64%
$ 49.69 million $ 3.94 million
Mar 2, 2025 $ 0.0648
+8.16%
$ 57.51 million $ 4.26 million
Mar 1, 2025 $ 0.0599
-2.50%
$ 53.2 million $ 2 million
Feb 28, 2025 $ 0.0614
-0.25%
$ 54.56 million $ 3.34 million
Feb 27, 2025 $ 0.0616
+0.72%
$ 54.7 million $ 2.56 million
Feb 26, 2025 $ 0.0612
+1.71%
$ 54.31 million $ 2.69 million
Feb 25, 2025 $ 0.0601
+0.80%
$ 53.39 million $ 4.78 million
Feb 24, 2025 $ 0.0596
-11.77%
$ 52.94 million $ 4.71 million
Feb 23, 2025 $ 0.0676
-3.50%
$ 60.03 million $ 4.33 million
Feb 22, 2025 $ 0.0701
+5.35%
$ 62.21 million $ 2.8 million
Feb 21, 2025 $ 0.0665
-4.32%
$ 59.05 million $ 4.04 million
Feb 20, 2025 $ 0.0695
+2.58%
$ 61.71 million $ 2.75 million
Feb 19, 2025 $ 0.0677
+0.22%
$ 60.16 million $ 2.37 million
Feb 18, 2025 $ 0.0676
-5.60%
$ 60.03 million $ 2.48 million
Feb 17, 2025 $ 0.0716
-0.45%
$ 63.56 million $ 2.12 million
Feb 16, 2025 $ 0.0719
+0.71%
$ 63.85 million $ 1.42 million
Feb 15, 2025 $ 0.0714
-3.27%
$ 63.4 million $ 1.98 million
Feb 14, 2025 $ 0.0738
-0.73%
$ 65.57 million $ 3.14 million
Feb 13, 2025 $ 0.0744
+0.34%
$ 66.05 million $ 3.18 million
Feb 12, 2025 $ 0.074
+7.10%
$ 65.74 million $ 4.74 million
Feb 11, 2025 $ 0.0691
+0.31%
$ 61.39 million $ 3.24 million
Feb 10, 2025 $ 0.0689
-0.43%
$ 61.2 million $ 3.01 million
Feb 9, 2025 $ 0.0692
-1.14%
$ 61.49 million $ 2.84 million
Feb 8, 2025 $ 0.07
+8.67%
$ 62.18 million $ 2.7 million
Feb 7, 2025 $ 0.0644
+1.36%
$ 57.21 million $ 2.41 million
Feb 6, 2025 $ 0.0636
-5.42%
$ 56.48 million $ 3.48 million
Feb 5, 2025 $ 0.0672
-1.42%
$ 59.71 million $ 4.45 million
Feb 4, 2025 $ 0.0683
-5.57%
$ 60.63 million $ 4.46 million
Feb 3, 2025 $ 0.0723
-1.53%
$ 64.2 million $ 6.64 million
Feb 2, 2025 $ 0.0734
-15.10%
$ 65.19 million $ 3.56 million
Feb 1, 2025 $ 0.0865
-7.29%
$ 76.78 million $ 1.37 million
Jan 31, 2025 $ 0.0933
+1.20%
$ 82.81 million $ 1.63 million
Jan 30, 2025 $ 0.0922
+2.84%
$ 81.83 million $ 1.53 million
Jan 29, 2025 $ 0.0896
+3.13%
$ 79.58 million $ 1.85 million
Jan 28, 2025 $ 0.0869
-5.60%
$ 77.12 million $ 1.2 million
Jan 27, 2025 $ 0.092
-1.83%
$ 81.68 million $ 2.86 million
Jan 26, 2025 $ 0.0937
-0.29%
$ 83.16 million $ 1.43 million
Jan 25, 2025 $ 0.0939
+1.48%
$ 83.41 million $ 1.15 million
Jan 24, 2025 $ 0.0926
-4.11%
$ 82.19 million $ 1.83 million
Jan 23, 2025 $ 0.0965
-1.52%
$ 85.71 million $ 2.53 million
Jan 22, 2025 $ 0.098
-0.66%
$ 87.03 million $ 2.74 million
Jan 21, 2025 $ 0.0986
+5.27%
$ 87.59 million $ 2.73 million
Jan 20, 2025 $ 0.0937
-2.25%
$ 83.21 million $ 4.6 million
Jan 19, 2025 $ 0.096
-12.82%
$ 85.21 million $ 5.44 million
Jan 18, 2025 $ 0.11
-6.49%
$ 97.86 million $ 2.69 million
Jan 17, 2025 $ 0.118
+8.78%
$ 104.65 million $ 2.57 million
Jan 16, 2025 $ 0.108
-2.23%
$ 96.09 million $ 1.82 million
Jan 15, 2025 $ 0.111
+4.55%
$ 98.27 million $ 2.12 million