Syscoin Historical Data

SYS Page 21
Download
Date Close Price change Market cap Trading volume
Jul 18, 2023 $ 0.112
-1.94%
$ 99.54 million $ 1.95 million
Jul 17, 2023 $ 0.114
-0.85%
$ 101.51 million $ 1.78 million
Jul 16, 2023 $ 0.115
-3.38%
$ 102.36 million $ 1.97 million
Jul 15, 2023 $ 0.119
+1.07%
$ 105.93 million $ 2.98 million
Jul 14, 2023 $ 0.118
-1.74%
$ 104.81 million $ 5.4 million
Jul 13, 2023 $ 0.12
+2.05%
$ 106.66 million $ 4.1 million
Jul 12, 2023 $ 0.118
-1.61%
$ 104.49 million $ 2.1 million
Jul 11, 2023 $ 0.119
+5.37%
$ 106.08 million $ 6.54 million
Jul 10, 2023 $ 0.113
-1.32%
$ 100.67 million $ 1.97 million
Jul 9, 2023 $ 0.115
-2.46%
$ 102.01 million $ 1.84 million
Jul 8, 2023 $ 0.118
-0.64%
$ 104.56 million $ 2.04 million
Jul 7, 2023 $ 0.118
-0.81%
$ 105.22 million $ 1.69 million
Jul 6, 2023 $ 0.119
-1.26%
$ 106.08 million $ 3.1 million
Jul 5, 2023 $ 0.121
-2.83%
$ 107.44 million $ 3.4 million
Jul 4, 2023 $ 0.125
-3.39%
$ 110.57 million $ 3.01 million
Jul 3, 2023 $ 0.129
+3.99%
$ 114.45 million $ 2.79 million
Jul 2, 2023 $ 0.124
-2.54%
$ 110.05 million $ 1.3 million
Jul 1, 2023 $ 0.127
+1.36%
$ 112.92 million $ 2.19 million
Jun 30, 2023 $ 0.125
+2.22%
$ 111.4 million $ 4.19 million
Jun 29, 2023 $ 0.123
-1.38%
$ 108.99 million $ 2.52 million
Jun 28, 2023 $ 0.124
-7.17%
$ 110.52 million $ 3.61 million
Jun 27, 2023 $ 0.134
+0.75%
$ 119.05 million $ 3.72 million
Jun 26, 2023 $ 0.133
-3.52%
$ 118.17 million $ 4.57 million
Jun 25, 2023 $ 0.138
+1.00%
$ 122.49 million $ 2.72 million
Jun 24, 2023 $ 0.137
+4.60%
$ 121.28 million $ 5.87 million
Jun 23, 2023 $ 0.131
+0.98%
$ 115.95 million $ 3.51 million
Jun 22, 2023 $ 0.129
+0.28%
$ 114.81 million $ 3.12 million
Jun 21, 2023 $ 0.129
+1.88%
$ 114.49 million $ 3.62 million
Jun 20, 2023 $ 0.126
+4.07%
$ 112.29 million $ 2.55 million
Jun 19, 2023 $ 0.121
-0.16%
$ 107.77 million $ 2.84 million
Jun 18, 2023 $ 0.122
-5.98%
$ 107.94 million $ 1.86 million
Jun 17, 2023 $ 0.129
+0.19%
$ 114.81 million $ 2.28 million
Jun 16, 2023 $ 0.129
+2.88%
$ 114.59 million $ 2.23 million
Jun 15, 2023 $ 0.125
+0.05%
$ 111.38 million $ 5.03 million
Jun 14, 2023 $ 0.125
+4.86%
$ 111.23 million $ 3.22 million
Jun 13, 2023 $ 0.119
-0.29%
$ 106.08 million $ 1.74 million
Jun 12, 2023 $ 0.12
-1.11%
$ 106.47 million $ 2.47 million
Jun 11, 2023 $ 0.121
+7.05%
$ 107.66 million $ 8.08 million
Jun 10, 2023 $ 0.113
-4.10%
$ 100.54 million $ 2.67 million
Jun 9, 2023 $ 0.118
-1.53%
$ 104.84 million $ 1.3 million
Jun 8, 2023 $ 0.12
+0.82%
$ 106.49 million $ 1.32 million
Jun 7, 2023 $ 0.119
-5.21%
$ 105.61 million $ 1.82 million
Jun 6, 2023 $ 0.125
+3.17%
$ 111.42 million $ 2.89 million
Jun 5, 2023 $ 0.122
-6.33%
$ 107.96 million $ 4.04 million
Jun 4, 2023 $ 0.13
-0.40%
$ 115.28 million $ 1.86 million
Jun 3, 2023 $ 0.13
-3.54%
$ 115.73 million $ 2.69 million
Jun 2, 2023 $ 0.135
+1.84%
$ 120.02 million $ 9.95 million
Jun 1, 2023 $ 0.133
+6.62%
$ 117.85 million $ 17.46 million
May 31, 2023 $ 0.124
-1.78%
$ 110.53 million $ 3.77 million
May 30, 2023 $ 0.127
+0.62%
$ 112.55 million $ 2.03 million