Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Syscoin Historical Data

SYS Page 19
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
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