Syscoin Historical Data

SYS Page 12
Download
Date Close Price change Market cap Trading volume
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
Jan 14, 2025 $ 0.106
+2.58%
$ 93.99 million $ 1.29 million
Jan 13, 2025 $ 0.103
-3.11%
$ 91.62 million $ 3.02 million
Jan 12, 2025 $ 0.106
-1.96%
$ 94.56 million $ 1.66 million
Jan 11, 2025 $ 0.109
-1.83%
$ 96.41 million $ 764,262
Jan 10, 2025 $ 0.111
+1.87%
$ 98.21 million $ 1.61 million
Jan 9, 2025 $ 0.109
-0.02%
$ 96.41 million $ 2.18 million
Jan 8, 2025 $ 0.109
-4.25%
$ 96.44 million $ 2.77 million
Jan 7, 2025 $ 0.113
-10.44%
$ 100.65 million $ 2.52 million
Jan 6, 2025 $ 0.127
+1.14%
$ 112.38 million $ 2.33 million
Jan 5, 2025 $ 0.125
+0.29%
$ 111.12 million $ 2.16 million
Jan 4, 2025 $ 0.125
-0.38%
$ 110.8 million $ 2.1 million
Jan 3, 2025 $ 0.125
+4.46%
$ 111.22 million $ 2.67 million
Jan 2, 2025 $ 0.12
+4.31%
$ 106.48 million $ 2.34 million
Jan 1, 2025 $ 0.115
+3.59%
$ 102.12 million $ 2.62 million
Dec 31, 2024 $ 0.111
-2.12%
$ 98.7 million $ 2.16 million
Dec 30, 2024 $ 0.114
-0.14%
$ 100.84 million $ 2.88 million
Dec 29, 2024 $ 0.114
-4.76%
$ 100.97 million $ 2.34 million
Dec 28, 2024 $ 0.119
+6.43%
$ 106.02 million $ 3.36 million
Dec 27, 2024 $ 0.112
+3.30%
$ 99.58 million $ 2.71 million
Dec 26, 2024 $ 0.109
-7.34%
$ 96.39 million $ 2.92 million
Dec 25, 2024 $ 0.117
-1.81%
$ 104.02 million $ 2.48 million
Dec 24, 2024 $ 0.119
+4.48%
$ 105.95 million $ 2.86 million
Dec 23, 2024 $ 0.114
+6.15%
$ 101.45 million $ 3.4 million
Dec 22, 2024 $ 0.108
+0.41%
$ 95.53 million $ 3.52 million
Dec 21, 2024 $ 0.107
-5.47%
$ 95.06 million $ 4.15 million
Dec 20, 2024 $ 0.113
+5.15%
$ 100.65 million $ 6.59 million
Dec 19, 2024 $ 0.108
-7.76%
$ 95.67 million $ 6.82 million
Dec 18, 2024 $ 0.117
-12.33%
$ 103.72 million $ 5.75 million
Dec 17, 2024 $ 0.133
-7.96%
$ 118.26 million $ 4.39 million
Dec 16, 2024 $ 0.145
-3.02%
$ 128.49 million $ 3.88 million
Dec 15, 2024 $ 0.149
+0.85%
$ 132.44 million $ 4.04 million
Dec 14, 2024 $ 0.148
-6.96%
$ 131.33 million $ 4.08 million
Dec 13, 2024 $ 0.159
+0.80%
$ 141.2 million $ 5.18 million
Dec 12, 2024 $ 0.158
+4.04%
$ 140.03 million $ 5.59 million
Dec 11, 2024 $ 0.152
+8.06%
$ 134.59 million $ 4.5 million