Syscoin Historical Data

SYS Page 11
Download
Date Close Price change Market cap Trading volume
Mar 20, 2025 $ 0.0487
-5.48%
$ 43.27 million $ 5.56 million
Mar 19, 2025 $ 0.0515
+4.06%
$ 45.75 million $ 5.71 million
Mar 18, 2025 $ 0.0495
+0.95%
$ 43.97 million $ 6.66 million
Mar 17, 2025 $ 0.049
+2.42%
$ 43.55 million $ 5.47 million
Mar 16, 2025 $ 0.0479
-4.54%
$ 42.52 million $ 3.2 million
Mar 15, 2025 $ 0.0501
+3.99%
$ 44.52 million $ 3.01 million
Mar 14, 2025 $ 0.049
+6.91%
$ 43.47 million $ 4.13 million
Mar 13, 2025 $ 0.0458
-1.48%
$ 40.67 million $ 4.15 million
Mar 12, 2025 $ 0.0465
+4.35%
$ 41.28 million $ 5.85 million
Mar 11, 2025 $ 0.0445
+8.31%
$ 39.56 million $ 8.26 million
Mar 10, 2025 $ 0.0411
-8.04%
$ 36.52 million $ 7.69 million
Mar 9, 2025 $ 0.0447
-10.36%
$ 39.69 million $ 4.59 million
Mar 8, 2025 $ 0.0499
-2.77%
$ 44.28 million $ 4.42 million
Mar 7, 2025 $ 0.0513
-2.39%
$ 45.56 million $ 3.49 million
Mar 6, 2025 $ 0.0526
-4.34%
$ 46.68 million $ 2.65 million
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