Syscoin Historical Data

SYS Page 25
Download
Date Close Price change Market cap Trading volume
Apr 20, 2023 $ 0.164
-4.78%
$ 145.27 million $ 4.02 million
Apr 19, 2023 $ 0.172
-6.39%
$ 152.64 million $ 5.05 million
Apr 18, 2023 $ 0.183
+4.72%
$ 162.85 million $ 4.01 million
Apr 17, 2023 $ 0.175
-0.10%
$ 155.52 million $ 2.89 million
Apr 16, 2023 $ 0.175
+3.13%
$ 155.76 million $ 4.06 million
Apr 15, 2023 $ 0.17
+0.37%
$ 151.01 million $ 2.43 million
Apr 14, 2023 $ 0.169
-0.20%
$ 150.5 million $ 3.82 million
Apr 13, 2023 $ 0.17
+3.72%
$ 150.8 million $ 2.62 million
Apr 12, 2023 $ 0.164
-3.05%
$ 145.42 million $ 2.68 million
Apr 11, 2023 $ 0.169
-0.98%
$ 150.04 million $ 2.63 million
Apr 10, 2023 $ 0.171
+1.54%
$ 151.48 million $ 10.11 million
Apr 9, 2023 $ 0.168
+4.45%
$ 149.24 million $ 5.58 million
Apr 8, 2023 $ 0.161
-0.65%
$ 142.72 million $ 1.64 million
Apr 7, 2023 $ 0.162
+0.05%
$ 143.63 million $ 2.01 million
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