Syscoin Historical Data

SYS Page 20
Download
Date Close Price change Market cap Trading volume
Sep 6, 2023 $ 0.0857
-0.90%
$ 76.07 million $ 1.26 million
Sep 5, 2023 $ 0.0864
-0.29%
$ 76.76 million $ 1.76 million
Sep 4, 2023 $ 0.0867
-2.26%
$ 76.98 million $ 1.92 million
Sep 3, 2023 $ 0.0887
-1.67%
$ 78.77 million $ 1.37 million
Sep 2, 2023 $ 0.0902
+1.80%
$ 80.1 million $ 1.74 million
Sep 1, 2023 $ 0.0886
-2.27%
$ 78.69 million $ 1.92 million
Aug 31, 2023 $ 0.0907
-3.63%
$ 80.52 million $ 2.82 million
Aug 30, 2023 $ 0.0941
-3.66%
$ 83.55 million $ 5.73 million
Aug 29, 2023 $ 0.0977
-2.61%
$ 86.72 million $ 29.39 million
Aug 28, 2023 $ 0.1
+19.33%
$ 89.04 million $ 15.86 million
Aug 27, 2023 $ 0.084
-0.39%
$ 74.62 million $ 879,749
Aug 26, 2023 $ 0.0844
-0.94%
$ 74.91 million $ 1.61 million
Aug 25, 2023 $ 0.0852
-0.40%
$ 75.62 million $ 2.47 million
Aug 24, 2023 $ 0.0855
-1.81%
$ 75.93 million $ 1.23 million
Aug 23, 2023 $ 0.0871
+1.59%
$ 77.33 million $ 1.19 million
Aug 22, 2023 $ 0.0857
-1.97%
$ 76.12 million $ 1.28 million
Aug 21, 2023 $ 0.0874
-4.12%
$ 77.63 million $ 1.14 million
Aug 20, 2023 $ 0.0912
+0.07%
$ 80.97 million $ 690,006
Aug 19, 2023 $ 0.0911
+1.33%
$ 80.91 million $ 941,891
Aug 18, 2023 $ 0.0899
-0.49%
$ 79.85 million $ 1.82 million
Aug 17, 2023 $ 0.0904
-7.28%
$ 80.25 million $ 2.2 million
Aug 16, 2023 $ 0.0975
-3.05%
$ 86.55 million $ 1.85 million
Aug 15, 2023 $ 0.101
-4.65%
$ 89.28 million $ 2.32 million
Aug 14, 2023 $ 0.105
+1.08%
$ 93.63 million $ 1.83 million
Aug 13, 2023 $ 0.104
+1.05%
$ 92.62 million $ 1.83 million
Aug 12, 2023 $ 0.103
-0.40%
$ 91.66 million $ 1.77 million
Aug 11, 2023 $ 0.104
-2.59%
$ 92.03 million $ 1.88 million
Aug 10, 2023 $ 0.106
-0.76%
$ 94.47 million $ 1.51 million
Aug 9, 2023 $ 0.107
+1.79%
$ 95.24 million $ 3.1 million
Aug 8, 2023 $ 0.105
+1.50%
$ 93.56 million $ 1.33 million
Aug 7, 2023 $ 0.104
+0.29%
$ 92.18 million $ 2.17 million
Aug 6, 2023 $ 0.103
-1.15%
$ 91.91 million $ 2.06 million
Aug 5, 2023 $ 0.105
-1.47%
$ 92.98 million $ 1.46 million
Aug 4, 2023 $ 0.106
+1.08%
$ 94.36 million $ 1.37 million
Aug 3, 2023 $ 0.105
-1.53%
$ 93.35 million $ 1.77 million
Aug 2, 2023 $ 0.107
-2.31%
$ 94.8 million $ 1.87 million
Aug 1, 2023 $ 0.109
+0.66%
$ 97.04 million $ 1.61 million
Jul 31, 2023 $ 0.109
-1.09%
$ 96.4 million $ 1.95 million
Jul 30, 2023 $ 0.11
-2.90%
$ 97.47 million $ 1.38 million
Jul 29, 2023 $ 0.113
-0.31%
$ 100.38 million $ 912,580
Jul 28, 2023 $ 0.113
-1.72%
$ 100.69 million $ 1.63 million
Jul 27, 2023 $ 0.115
+3.56%
$ 102.45 million $ 1.88 million
Jul 26, 2023 $ 0.111
+0.81%
$ 98.93 million $ 1.51 million
Jul 25, 2023 $ 0.111
+1.56%
$ 98.13 million $ 2.18 million
Jul 24, 2023 $ 0.109
-3.08%
$ 96.63 million $ 1.7 million
Jul 23, 2023 $ 0.112
+1.25%
$ 99.72 million $ 1.2 million
Jul 22, 2023 $ 0.111
-1.64%
$ 98.48 million $ 874,312
Jul 21, 2023 $ 0.113
-0.97%
$ 100.12 million $ 1.34 million
Jul 20, 2023 $ 0.114
+1.51%
$ 101.1 million $ 1.46 million
Jul 19, 2023 $ 0.112
+0.03%
$ 99.6 million $ 1.51 million