Syscoin Historical Data

SYS Page 24
Download
Date Close Price change Market cap Trading volume
Apr 6, 2023 $ 0.162
+0.57%
$ 143.65 million $ 2.3 million
Apr 5, 2023 $ 0.161
-0.17%
$ 142.8 million $ 2.81 million
Apr 4, 2023 $ 0.161
+1.19%
$ 143.03 million $ 2.2 million
Apr 3, 2023 $ 0.159
-0.89%
$ 141.32 million $ 2.76 million
Apr 2, 2023 $ 0.161
-1.62%
$ 142.58 million $ 2.22 million
Apr 1, 2023 $ 0.163
-2.82%
$ 144.88 million $ 1.81 million
Mar 31, 2023 $ 0.168
+2.07%
$ 149.07 million $ 2.28 million
Mar 30, 2023 $ 0.164
-2.69%
$ 145.99 million $ 1.93 million
Mar 29, 2023 $ 0.169
+4.87%
$ 150.19 million $ 2.01 million
Mar 28, 2023 $ 0.161
+2.05%
$ 143.22 million $ 1.87 million
Mar 27, 2023 $ 0.158
-8.07%
$ 140.29 million $ 3.31 million
Mar 26, 2023 $ 0.172
+1.98%
$ 152.65 million $ 1.41 million
Mar 25, 2023 $ 0.169
-3.26%
$ 149.71 million $ 2.22 million
Mar 24, 2023 $ 0.174
-5.63%
$ 154.77 million $ 4.55 million
Mar 23, 2023 $ 0.185
+6.79%
$ 163.95 million $ 2.67 million
Mar 22, 2023 $ 0.173
-2.47%
$ 153.62 million $ 5.64 million
Mar 21, 2023 $ 0.177
-4.39%
$ 157.52 million $ 5.99 million
Mar 20, 2023 $ 0.186
+10.07%
$ 164.8 million $ 21.45 million
Mar 19, 2023 $ 0.169
+1.16%
$ 149.81 million $ 2.62 million
Mar 18, 2023 $ 0.167
-4.82%
$ 148 million $ 3.5 million
Mar 17, 2023 $ 0.175
+5.37%
$ 155.37 million $ 3.1 million
Mar 16, 2023 $ 0.166
+3.49%
$ 147.51 million $ 3.48 million
Mar 15, 2023 $ 0.16
-6.11%
$ 142.46 million $ 4.39 million
Mar 14, 2023 $ 0.171
+3.22%
$ 151.73 million $ 4.72 million
Mar 13, 2023 $ 0.166
+8.02%
$ 147.14 million $ 3.73 million
Mar 12, 2023 $ 0.154
+6.69%
$ 136.56 million $ 2.68 million
Mar 11, 2023 $ 0.144
-2.00%
$ 128 million $ 1.76 million
Mar 10, 2023 $ 0.147
+5.38%
$ 130.49 million $ 4.13 million
Mar 9, 2023 $ 0.139
-6.98%
$ 123.55 million $ 2.96 million
Mar 8, 2023 $ 0.15
-4.80%
$ 132.85 million $ 1.99 million
Mar 7, 2023 $ 0.157
-3.48%
$ 139.57 million $ 1.91 million
Mar 6, 2023 $ 0.163
-0.69%
$ 144.6 million $ 1.6 million
Mar 5, 2023 $ 0.164
-0.87%
$ 145.68 million $ 1.88 million
Mar 4, 2023 $ 0.165
-3.48%
$ 146.92 million $ 1.92 million
Mar 3, 2023 $ 0.171
-6.23%
$ 152.2 million $ 2.48 million
Mar 2, 2023 $ 0.183
-2.48%
$ 162.24 million $ 2.73 million
Mar 1, 2023 $ 0.187
+6.36%
$ 166.31 million $ 4.07 million
Feb 28, 2023 $ 0.176
-3.86%
$ 156.44 million $ 2.47 million
Feb 27, 2023 $ 0.183
-3.14%
$ 162.64 million $ 2.73 million
Feb 26, 2023 $ 0.189
+2.98%
$ 167.74 million $ 3.04 million
Feb 25, 2023 $ 0.183
-4.33%
$ 162.89 million $ 2.91 million
Feb 24, 2023 $ 0.191
-6.73%
$ 169.95 million $ 5.37 million
Feb 23, 2023 $ 0.205
-0.98%
$ 182.18 million $ 5.49 million
Feb 22, 2023 $ 0.207
+4.12%
$ 183.79 million $ 8.83 million
Feb 21, 2023 $ 0.199
-3.93%
$ 176.56 million $ 6.51 million
Feb 20, 2023 $ 0.207
+5.03%
$ 183.89 million $ 5.61 million
Feb 19, 2023 $ 0.197
-4.23%
$ 175.19 million $ 5.1 million
Feb 18, 2023 $ 0.206
-1.28%
$ 182.82 million $ 4.17 million
Feb 17, 2023 $ 0.209
+2.76%
$ 185.23 million $ 7.2 million
Feb 16, 2023 $ 0.203
-8.02%
$ 180.12 million $ 9.49 million