Syscoin Historical Data

SYS Page 13
Download
Date Close Price change Market cap Trading volume
Dec 10, 2024 $ 0.14
-4.57%
$ 124.59 million $ 7.46 million
Dec 9, 2024 $ 0.147
-18.86%
$ 130.61 million $ 11.42 million
Dec 8, 2024 $ 0.181
+4.57%
$ 160.97 million $ 5.41 million
Dec 7, 2024 $ 0.173
-1.95%
$ 153.94 million $ 6.58 million
Dec 6, 2024 $ 0.177
+3.71%
$ 156.96 million $ 8.14 million
Dec 5, 2024 $ 0.17
-4.19%
$ 151.3 million $ 13.42 million
Dec 4, 2024 $ 0.178
+0.47%
$ 157.78 million $ 12.3 million
Dec 3, 2024 $ 0.177
+12.63%
$ 156.99 million $ 20.62 million
Dec 2, 2024 $ 0.157
+9.04%
$ 139.41 million $ 17.66 million
Dec 1, 2024 $ 0.144
+0.93%
$ 127.84 million $ 6.15 million
Nov 30, 2024 $ 0.143
+5.13%
$ 126.66 million $ 8.3 million
Nov 29, 2024 $ 0.136
+2.38%
$ 120.47 million $ 6.34 million
Nov 28, 2024 $ 0.133
-2.30%
$ 117.67 million $ 6.6 million
Nov 27, 2024 $ 0.136
+8.01%
$ 120.44 million $ 6.72 million
Nov 26, 2024 $ 0.126
-0.30%
$ 111.6 million $ 7.21 million
Nov 25, 2024 $ 0.126
-3.18%
$ 111.94 million $ 10.16 million
Nov 24, 2024 $ 0.13
+11.73%
$ 115.62 million $ 13.5 million
Nov 23, 2024 $ 0.117
+8.20%
$ 103.53 million $ 9.37 million
Nov 22, 2024 $ 0.108
+1.80%
$ 95.64 million $ 5.48 million
Nov 21, 2024 $ 0.106
+8.06%
$ 93.95 million $ 5.03 million
Nov 20, 2024 $ 0.0979
-6.21%
$ 86.9 million $ 3.87 million
Nov 19, 2024 $ 0.104
-4.99%
$ 92.62 million $ 3.96 million
Nov 18, 2024 $ 0.11
+5.96%
$ 97.48 million $ 4.86 million
Nov 17, 2024 $ 0.104
-6.33%
$ 92.05 million $ 7.57 million
Nov 16, 2024 $ 0.111
+9.86%
$ 98.26 million $ 4.8 million
Nov 15, 2024 $ 0.101
+2.57%
$ 89.4 million $ 3.53 million
Nov 14, 2024 $ 0.0982
-5.13%
$ 87.16 million $ 5.57 million
Nov 13, 2024 $ 0.103
-7.50%
$ 91.87 million $ 8.24 million
Nov 12, 2024 $ 0.112
+1.25%
$ 99.34 million $ 8.51 million
Nov 11, 2024 $ 0.11
+2.28%
$ 98.06 million $ 5.48 million
Nov 10, 2024 $ 0.108
+4.08%
$ 95.83 million $ 7.26 million
Nov 9, 2024 $ 0.104
+3.65%
$ 92.03 million $ 3.14 million
Nov 8, 2024 $ 0.1
-0.73%
$ 88.79 million $ 3.28 million
Nov 7, 2024 $ 0.101
+1.09%
$ 89.4 million $ 3.74 million
Nov 6, 2024 $ 0.0996
+7.69%
$ 88.44 million $ 4.43 million
Nov 5, 2024 $ 0.0924
+12.19%
$ 82.07 million $ 3.98 million
Nov 4, 2024 $ 0.0824
-5.90%
$ 73.16 million $ 3.68 million
Nov 3, 2024 $ 0.0876
-9.99%
$ 77.74 million $ 3.8 million
Nov 2, 2024 $ 0.0973
-1.55%
$ 86.37 million $ 5.11 million
Nov 1, 2024 $ 0.0988
+1.50%
$ 87.73 million $ 2.33 million
Oct 31, 2024 $ 0.0974
-5.40%
$ 86.48 million $ 2.07 million
Oct 30, 2024 $ 0.103
-0.55%
$ 91.46 million $ 2.23 million
Oct 29, 2024 $ 0.104
+3.97%
$ 91.96 million $ 2.62 million
Oct 28, 2024 $ 0.0996
-1.12%
$ 88.41 million $ 3.93 million
Oct 27, 2024 $ 0.101
+2.86%
$ 89.41 million $ 1.53 million
Oct 26, 2024 $ 0.0979
+2.38%
$ 86.92 million $ 2.38 million
Oct 25, 2024 $ 0.0956
-12.28%
$ 84.9 million $ 4.33 million
Oct 24, 2024 $ 0.109
+7.61%
$ 96.79 million $ 14.63 million
Oct 23, 2024 $ 0.101
-5.10%
$ 89.94 million $ 3.06 million
Oct 22, 2024 $ 0.107
+2.39%
$ 94.77 million $ 3.27 million