Syscoin Historical Data

SYS Page 15
Download
Date Close Price change Market cap Trading volume
Jun 29, 2024 $ 0.121
-3.86%
$ 107.86 million $ 2.01 million
Jun 28, 2024 $ 0.126
-1.64%
$ 112.19 million $ 2.81 million
Jun 27, 2024 $ 0.128
+4.16%
$ 114.06 million $ 3.47 million
Jun 26, 2024 $ 0.123
-1.40%
$ 109.5 million $ 2.1 million
Jun 25, 2024 $ 0.125
+2.71%
$ 111.06 million $ 2.99 million
Jun 24, 2024 $ 0.122
+4.76%
$ 108.13 million $ 7.21 million
Jun 23, 2024 $ 0.116
-3.11%
$ 103.22 million $ 2.24 million
Jun 22, 2024 $ 0.12
-5.81%
$ 106.53 million $ 4.01 million
Jun 21, 2024 $ 0.127
+1.21%
$ 113.1 million $ 4.17 million
Jun 20, 2024 $ 0.126
+4.35%
$ 111.76 million $ 3.06 million
Jun 19, 2024 $ 0.121
-1.90%
$ 107.03 million $ 2.62 million
Jun 18, 2024 $ 0.123
-5.97%
$ 109.18 million $ 4.86 million
Jun 17, 2024 $ 0.131
-14.27%
$ 116.1 million $ 5.35 million
Jun 16, 2024 $ 0.153
+0.08%
$ 135.42 million $ 2.82 million
Jun 15, 2024 $ 0.152
+3.18%
$ 135.32 million $ 3.4 million
Jun 14, 2024 $ 0.148
-1.48%
$ 131.14 million $ 3.94 million
Jun 13, 2024 $ 0.15
-5.52%
$ 133.11 million $ 3.65 million
Jun 12, 2024 $ 0.159
+2.06%
$ 140.89 million $ 4.39 million
Jun 11, 2024 $ 0.155
-5.38%
$ 138.04 million $ 3.18 million
Jun 10, 2024 $ 0.164
-4.80%
$ 145.89 million $ 2.94 million
Jun 9, 2024 $ 0.173
+0.52%
$ 153.25 million $ 2.65 million
Jun 8, 2024 $ 0.172
-5.51%
$ 152.59 million $ 4.68 million
Jun 7, 2024 $ 0.182
-8.41%
$ 161.35 million $ 7.08 million
Jun 6, 2024 $ 0.198
+0.94%
$ 176.17 million $ 5.01 million
Jun 5, 2024 $ 0.197
-3.95%
$ 174.52 million $ 8.51 million
Jun 4, 2024 $ 0.205
+4.71%
$ 181.7 million $ 4.86 million
Jun 3, 2024 $ 0.195
+0.79%
$ 173.53 million $ 4.51 million
Jun 2, 2024 $ 0.194
-0.65%
$ 172.17 million $ 3.57 million
Jun 1, 2024 $ 0.195
-0.21%
$ 173.32 million $ 3.53 million
May 31, 2024 $ 0.196
+0.75%
$ 173.67 million $ 3.6 million
May 30, 2024 $ 0.194
+1.31%
$ 172.38 million $ 3 million
May 29, 2024 $ 0.192
-0.86%
$ 170.14 million $ 3.87 million
May 28, 2024 $ 0.193
-0.18%
$ 171.64 million $ 3.34 million
May 27, 2024 $ 0.194
+1.88%
$ 171.96 million $ 3.67 million
May 26, 2024 $ 0.19
-0.36%
$ 168.79 million $ 2.3 million
May 25, 2024 $ 0.191
+2.14%
$ 169.4 million $ 3.01 million
May 24, 2024 $ 0.187
+1.46%
$ 165.85 million $ 2.95 million
May 23, 2024 $ 0.184
-0.76%
$ 163.46 million $ 4.13 million
May 22, 2024 $ 0.185
-7.55%
$ 164.71 million $ 4.96 million
May 21, 2024 $ 0.201
+3.53%
$ 178.16 million $ 4.51 million
May 20, 2024 $ 0.194
+8.35%
$ 172.09 million $ 4.05 million
May 19, 2024 $ 0.179
-5.42%
$ 158.82 million $ 3.4 million
May 18, 2024 $ 0.189
-1.11%
$ 167.93 million $ 4.47 million
May 17, 2024 $ 0.191
-1.22%
$ 169.82 million $ 6.62 million
May 16, 2024 $ 0.194
-2.35%
$ 171.91 million $ 4.99 million
May 15, 2024 $ 0.198
+6.98%
$ 176.05 million $ 4.94 million
May 14, 2024 $ 0.185
-2.29%
$ 164.57 million $ 4.47 million
May 13, 2024 $ 0.19
-0.33%
$ 168.43 million $ 4.28 million
May 12, 2024 $ 0.19
+1.52%
$ 168.99 million $ 2.91 million
May 11, 2024 $ 0.187
+0.26%
$ 166.48 million $ 2.63 million