Syscoin Historical Data

SYS Page 14
Download
Date Close Price change Market cap Trading volume
Aug 18, 2024 $ 0.0997
+23.53%
$ 88.49 million $ 64.48 million
Aug 17, 2024 $ 0.0807
+11.15%
$ 71.64 million $ 21.16 million
Aug 16, 2024 $ 0.0726
+4.06%
$ 64.5 million $ 1.63 million
Aug 15, 2024 $ 0.0698
-4.50%
$ 61.99 million $ 1.49 million
Aug 14, 2024 $ 0.0731
-3.96%
$ 64.91 million $ 1.59 million
Aug 13, 2024 $ 0.0761
-2.53%
$ 67.58 million $ 1.95 million
Aug 12, 2024 $ 0.0781
+6.05%
$ 69.33 million $ 2.43 million
Aug 11, 2024 $ 0.0736
-2.44%
$ 65.38 million $ 1.69 million
Aug 10, 2024 $ 0.0755
+3.28%
$ 67.02 million $ 1.68 million
Aug 9, 2024 $ 0.0731
-5.22%
$ 64.89 million $ 1.99 million
Aug 8, 2024 $ 0.0771
+11.44%
$ 68.46 million $ 2.19 million
Aug 7, 2024 $ 0.0691
-3.35%
$ 61.39 million $ 1.84 million
Aug 6, 2024 $ 0.0716
+5.89%
$ 63.56 million $ 2.03 million
Aug 5, 2024 $ 0.0676
-11.11%
$ 60.06 million $ 4.44 million
Aug 4, 2024 $ 0.0761
-7.97%
$ 67.57 million $ 3.82 million
Aug 3, 2024 $ 0.0826
-1.17%
$ 73.39 million $ 1.4 million
Aug 2, 2024 $ 0.0836
-6.80%
$ 74.26 million $ 2.39 million
Aug 1, 2024 $ 0.0897
-6.19%
$ 79.67 million $ 2.68 million
Jul 31, 2024 $ 0.0957
-1.32%
$ 85 million $ 2.2 million
Jul 30, 2024 $ 0.097
-4.78%
$ 86.13 million $ 2.32 million
Jul 29, 2024 $ 0.102
-2.78%
$ 90.46 million $ 4.93 million
Jul 28, 2024 $ 0.105
-2.20%
$ 92.97 million $ 1.49 million
Jul 27, 2024 $ 0.107
+1.09%
$ 95.09 million $ 1.26 million
Jul 26, 2024 $ 0.106
+3.92%
$ 94.07 million $ 1.59 million
Jul 25, 2024 $ 0.102
-0.39%
$ 90.56 million $ 2.01 million
Jul 24, 2024 $ 0.102
-2.37%
$ 90.95 million $ 1.19 million
Jul 23, 2024 $ 0.105
-2.94%
$ 93.16 million $ 1.51 million
Jul 22, 2024 $ 0.108
-5.62%
$ 95.99 million $ 12.42 million
Jul 21, 2024 $ 0.115
-0.07%
$ 101.75 million $ 2.37 million
Jul 20, 2024 $ 0.115
-3.92%
$ 101.72 million $ 1.25 million
Jul 19, 2024 $ 0.119
+6.30%
$ 105.95 million $ 1.72 million
Jul 18, 2024 $ 0.112
-5.01%
$ 99.67 million $ 1.63 million
Jul 17, 2024 $ 0.118
+0.02%
$ 104.89 million $ 1.31 million
Jul 16, 2024 $ 0.118
-0.55%
$ 104.87 million $ 1.9 million
Jul 15, 2024 $ 0.119
+6.53%
$ 105.49 million $ 1.78 million
Jul 14, 2024 $ 0.112
+2.31%
$ 99.06 million $ 1.32 million
Jul 13, 2024 $ 0.109
+1.59%
$ 96.83 million $ 974,266
Jul 12, 2024 $ 0.107
+2.24%
$ 95.31 million $ 1.23 million
Jul 11, 2024 $ 0.105
-0.84%
$ 93.22 million $ 1.69 million
Jul 10, 2024 $ 0.106
+0.52%
$ 94.08 million $ 1.33 million
Jul 9, 2024 $ 0.105
+4.95%
$ 93.63 million $ 1.84 million
Jul 8, 2024 $ 0.1
+3.96%
$ 89.21 million $ 2.67 million
Jul 7, 2024 $ 0.0966
-8.06%
$ 85.81 million $ 2.26 million
Jul 6, 2024 $ 0.105
+8.41%
$ 93.33 million $ 2.29 million
Jul 5, 2024 $ 0.097
-6.30%
$ 86.1 million $ 4.84 million
Jul 4, 2024 $ 0.104
-11.16%
$ 91.95 million $ 3.41 million
Jul 3, 2024 $ 0.117
-7.54%
$ 103.56 million $ 3.22 million
Jul 2, 2024 $ 0.126
-1.28%
$ 112.01 million $ 2.48 million
Jul 1, 2024 $ 0.128
+0.20%
$ 113.46 million $ 2.94 million
Jun 30, 2024 $ 0.128
+4.98%
$ 113.23 million $ 2.54 million