Syscoin Historical Data

SYS Page 16
Download
Date Close Price change Market cap Trading volume
May 10, 2024 $ 0.187
-3.15%
$ 166.05 million $ 4.4 million
May 9, 2024 $ 0.193
+2.44%
$ 171.45 million $ 3.61 million
May 8, 2024 $ 0.188
-2.29%
$ 167.37 million $ 4.05 million
May 7, 2024 $ 0.193
-4.80%
$ 171.28 million $ 4.38 million
May 6, 2024 $ 0.203
-0.05%
$ 179.93 million $ 7.3 million
May 5, 2024 $ 0.203
+0.48%
$ 180.01 million $ 4.31 million
May 4, 2024 $ 0.202
-0.63%
$ 179.15 million $ 4.53 million
May 3, 2024 $ 0.203
+4.53%
$ 180.27 million $ 6.39 million
May 2, 2024 $ 0.194
+2.28%
$ 172.46 million $ 3.74 million
May 1, 2024 $ 0.19
-3.67%
$ 168.6 million $ 4.79 million
Apr 30, 2024 $ 0.197
-7.65%
$ 175.02 million $ 5.83 million
Apr 29, 2024 $ 0.213
-1.06%
$ 189.52 million $ 3.66 million
Apr 28, 2024 $ 0.216
-2.40%
$ 191.55 million $ 2.79 million
Apr 27, 2024 $ 0.221
-0.53%
$ 196.26 million $ 3.49 million
Apr 26, 2024 $ 0.222
-4.62%
$ 197.3 million $ 4.99 million
Apr 25, 2024 $ 0.233
+2.41%
$ 206.85 million $ 5.06 million
Apr 24, 2024 $ 0.227
-4.62%
$ 201.98 million $ 6.38 million
Apr 23, 2024 $ 0.238
-4.82%
$ 211.76 million $ 7.76 million
Apr 22, 2024 $ 0.251
+0.21%
$ 222.49 million $ 7.95 million
Apr 21, 2024 $ 0.25
+2.58%
$ 222.02 million $ 16.51 million
Apr 20, 2024 $ 0.244
+7.01%
$ 216.43 million $ 78.94 million
Apr 19, 2024 $ 0.228
+3.78%
$ 202.25 million $ 7.62 million
Apr 18, 2024 $ 0.219
+4.38%
$ 194.87 million $ 5.07 million
Apr 17, 2024 $ 0.21
-4.52%
$ 186.7 million $ 5.69 million
Apr 16, 2024 $ 0.22
+0.76%
$ 195.55 million $ 6.98 million
Apr 15, 2024 $ 0.219
-3.72%
$ 194.08 million $ 7.75 million
Apr 14, 2024 $ 0.227
+8.68%
$ 201.59 million $ 13.17 million
Apr 13, 2024 $ 0.209
-10.87%
$ 185.49 million $ 8.9 million
Apr 12, 2024 $ 0.234
-12.72%
$ 208.11 million $ 9.55 million
Apr 11, 2024 $ 0.269
-1.88%
$ 238.43 million $ 5.09 million
Apr 10, 2024 $ 0.274
-0.20%
$ 243 million $ 8.68 million
Apr 9, 2024 $ 0.274
-5.73%
$ 243.49 million $ 9.23 million
Apr 8, 2024 $ 0.291
-4.33%
$ 258.3 million $ 9.62 million
Apr 7, 2024 $ 0.304
+6.17%
$ 270 million $ 7.05 million
Apr 6, 2024 $ 0.286
+5.17%
$ 254.33 million $ 4.92 million
Apr 5, 2024 $ 0.272
-6.63%
$ 241.82 million $ 8.64 million
Apr 4, 2024 $ 0.292
+8.61%
$ 259.01 million $ 8.94 million
Apr 3, 2024 $ 0.269
-0.16%
$ 238.48 million $ 7.08 million
Apr 2, 2024 $ 0.269
-10.33%
$ 238.87 million $ 7.8 million
Apr 1, 2024 $ 0.3
-7.63%
$ 266.32 million $ 9.86 million
Mar 31, 2024 $ 0.325
+9.34%
$ 288.32 million $ 26.92 million
Mar 30, 2024 $ 0.297
+2.54%
$ 263.68 million $ 13.33 million
Mar 29, 2024 $ 0.29
+0.75%
$ 257.13 million $ 7 million
Mar 28, 2024 $ 0.287
+8.86%
$ 255.21 million $ 10.18 million
Mar 27, 2024 $ 0.264
-5.81%
$ 234.45 million $ 8.56 million
Mar 26, 2024 $ 0.28
-4.30%
$ 248.9 million $ 8.01 million
Mar 25, 2024 $ 0.293
+2.87%
$ 260.08 million $ 7.15 million
Mar 24, 2024 $ 0.285
+5.50%
$ 252.82 million $ 6.51 million
Mar 23, 2024 $ 0.27
+5.96%
$ 239.64 million $ 34.18 million
Mar 22, 2024 $ 0.255
+0.95%
$ 226.16 million $ 5.23 million