Syscoin Historical Data

SYS Page 19
Download
Date Close Price change Market cap Trading volume
Oct 26, 2023 $ 0.0877
-1.13%
$ 77.85 million $ 2.29 million
Oct 25, 2023 $ 0.0887
+1.47%
$ 78.74 million $ 3.01 million
Oct 24, 2023 $ 0.0874
+2.69%
$ 77.6 million $ 5.76 million
Oct 23, 2023 $ 0.0851
+3.30%
$ 75.56 million $ 2.72 million
Oct 22, 2023 $ 0.0824
-1.21%
$ 73.15 million $ 1.37 million
Oct 21, 2023 $ 0.0834
+1.49%
$ 74.05 million $ 1.39 million
Oct 20, 2023 $ 0.0821
+1.57%
$ 72.91 million $ 1.81 million
Oct 19, 2023 $ 0.0808
+0.22%
$ 71.78 million $ 3.5 million
Oct 18, 2023 $ 0.0807
-1.39%
$ 71.63 million $ 1.19 million
Oct 17, 2023 $ 0.0818
-1.87%
$ 72.63 million $ 1.41 million
Oct 16, 2023 $ 0.0834
+1.02%
$ 74.02 million $ 2.24 million
Oct 15, 2023 $ 0.0825
+0.36%
$ 73.28 million $ 1.11 million
Oct 14, 2023 $ 0.0822
+1.13%
$ 73.02 million $ 807,310
Oct 13, 2023 $ 0.0813
+2.25%
$ 72.19 million $ 1.13 million
Oct 12, 2023 $ 0.0795
-2.50%
$ 70.61 million $ 1.48 million
Oct 11, 2023 $ 0.0816
-0.48%
$ 72.42 million $ 1.67 million
Oct 10, 2023 $ 0.082
-0.35%
$ 72.77 million $ 1.39 million
Oct 9, 2023 $ 0.0822
-2.31%
$ 73.03 million $ 1.93 million
Oct 8, 2023 $ 0.0842
+0.35%
$ 74.76 million $ 4.6 million
Oct 7, 2023 $ 0.0839
+0.24%
$ 74.5 million $ 1.43 million
Oct 6, 2023 $ 0.0837
-0.03%
$ 74.31 million $ 1.45 million
Oct 5, 2023 $ 0.0837
-0.74%
$ 74.33 million $ 1.41 million
Oct 4, 2023 $ 0.0843
-0.65%
$ 74.88 million $ 1.37 million
Oct 3, 2023 $ 0.0849
-3.31%
$ 75.38 million $ 1.48 million
Oct 2, 2023 $ 0.0878
-1.61%
$ 77.96 million $ 1.89 million
Oct 1, 2023 $ 0.0892
+3.39%
$ 79.23 million $ 1.23 million
Sep 30, 2023 $ 0.0863
-1.16%
$ 76.65 million $ 1.1 million
Sep 29, 2023 $ 0.0873
+2.17%
$ 77.55 million $ 1.98 million
Sep 28, 2023 $ 0.0855
+1.60%
$ 75.91 million $ 1.44 million
Sep 27, 2023 $ 0.0841
-0.34%
$ 74.72 million $ 1.5 million
Sep 26, 2023 $ 0.0844
-1.55%
$ 74.97 million $ 1.52 million
Sep 25, 2023 $ 0.0858
+2.20%
$ 76.15 million $ 3.08 million
Sep 24, 2023 $ 0.0839
-1.07%
$ 74.51 million $ 1.18 million
Sep 23, 2023 $ 0.0848
-0.92%
$ 75.32 million $ 1.5 million
Sep 22, 2023 $ 0.0856
+1.83%
$ 76.01 million $ 1.38 million
Sep 21, 2023 $ 0.0841
-2.48%
$ 74.65 million $ 1.63 million
Sep 20, 2023 $ 0.0862
-0.66%
$ 76.55 million $ 1.3 million
Sep 19, 2023 $ 0.0868
+0.51%
$ 77.06 million $ 1.51 million
Sep 18, 2023 $ 0.0863
+0.55%
$ 76.67 million $ 1.6 million
Sep 17, 2023 $ 0.0859
-2.87%
$ 76.25 million $ 1.29 million
Sep 16, 2023 $ 0.0884
+1.71%
$ 78.5 million $ 1.43 million
Sep 15, 2023 $ 0.0869
+0.85%
$ 77.18 million $ 1.23 million
Sep 14, 2023 $ 0.0862
+1.47%
$ 76.52 million $ 1.4 million
Sep 13, 2023 $ 0.0849
+0.11%
$ 75.41 million $ 1.32 million
Sep 12, 2023 $ 0.0848
+2.74%
$ 75.33 million $ 1.34 million
Sep 11, 2023 $ 0.0826
-4.60%
$ 73.32 million $ 1.4 million
Sep 10, 2023 $ 0.0866
-2.64%
$ 76.86 million $ 2.98 million
Sep 9, 2023 $ 0.0889
+1.61%
$ 78.98 million $ 3.31 million
Sep 8, 2023 $ 0.0875
+2.15%
$ 77.73 million $ 4.18 million
Sep 7, 2023 $ 0.0857
+0.01%
$ 76.1 million $ 1.28 million