Syscoin Historical Data

SYS Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 21, 2024 $ 0.252
+2.52%
$ 224.04 million $ 5.49 million
Mar 20, 2024 $ 0.246
+11.30%
$ 218.54 million $ 9.27 million
Mar 19, 2024 $ 0.221
-14.92%
$ 196.36 million $ 12.06 million
Mar 18, 2024 $ 0.26
-6.86%
$ 230.8 million $ 6.92 million
Mar 17, 2024 $ 0.279
+7.20%
$ 247.81 million $ 8.72 million
Mar 16, 2024 $ 0.26
-11.89%
$ 231.16 million $ 11.66 million
Mar 15, 2024 $ 0.295
-8.38%
$ 262.35 million $ 27.42 million
Mar 14, 2024 $ 0.322
-4.24%
$ 286.37 million $ 10.49 million
Mar 13, 2024 $ 0.337
+2.75%
$ 299.05 million $ 15.3 million
Mar 12, 2024 $ 0.328
-2.34%
$ 291.03 million $ 24.13 million
Mar 11, 2024 $ 0.336
+22.61%
$ 298.01 million $ 48.9 million
Mar 10, 2024 $ 0.274
+1.45%
$ 243.02 million $ 7.75 million
Mar 9, 2024 $ 0.27
+2.82%
$ 239.56 million $ 13.34 million
Mar 8, 2024 $ 0.262
+4.55%
$ 233 million $ 8.25 million
Mar 7, 2024 $ 0.251
+2.83%
$ 222.85 million $ 7.38 million
Mar 6, 2024 $ 0.244
+1.92%
$ 216.72 million $ 11.82 million
Mar 5, 2024 $ 0.239
-2.25%
$ 212.67 million $ 18.28 million
Mar 4, 2024 $ 0.245
-6.55%
$ 217.57 million $ 16.77 million
Mar 3, 2024 $ 0.262
+4.75%
$ 232.73 million $ 47.75 million
Mar 2, 2024 $ 0.25
+28.36%
$ 222.29 million $ 42.37 million
Mar 1, 2024 $ 0.195
+6.51%
$ 173.18 million $ 9.98 million
Feb 29, 2024 $ 0.183
-7.19%
$ 162.62 million $ 13.38 million
Feb 28, 2024 $ 0.197
+23.17%
$ 175.2 million $ 28.01 million
Feb 27, 2024 $ 0.16
-4.11%
$ 142.23 million $ 9.57 million
Feb 26, 2024 $ 0.167
+9.01%
$ 148.33 million $ 7.42 million
Feb 25, 2024 $ 0.153
+5.67%
$ 136.07 million $ 7.2 million
Feb 24, 2024 $ 0.145
+2.50%
$ 128.76 million $ 2.85 million
Feb 23, 2024 $ 0.141
-1.60%
$ 125.63 million $ 3.37 million
Feb 22, 2024 $ 0.144
+0.61%
$ 127.68 million $ 4.38 million
Feb 21, 2024 $ 0.143
+0.51%
$ 126.9 million $ 5.38 million
Feb 20, 2024 $ 0.142
+2.70%
$ 126.26 million $ 5.58 million
Feb 19, 2024 $ 0.138
-0.36%
$ 122.94 million $ 3.58 million
Feb 18, 2024 $ 0.139
+2.88%
$ 123.39 million $ 2.81 million
Feb 17, 2024 $ 0.135
-3.33%
$ 119.95 million $ 3.4 million
Feb 16, 2024 $ 0.14
+0.63%
$ 124.09 million $ 5.37 million
Feb 15, 2024 $ 0.139
+2.25%
$ 123.3 million $ 9.08 million