Syscoin Historical Data

SYS Page 26
Download
Date Close Price change Market cap Trading volume
Nov 10, 2022 $ 0.125
+11.79%
$ 111.43 million $ 6.09 million
Nov 9, 2022 $ 0.112
-18.06%
$ 99.46 million $ 6.01 million
Nov 8, 2022 $ 0.137
-12.77%
$ 121.29 million $ 7.3 million
Nov 7, 2022 $ 0.157
-0.83%
$ 139.11 million $ 3.46 million
Nov 6, 2022 $ 0.158
-0.48%
$ 140.42 million $ 3.25 million
Nov 5, 2022 $ 0.159
+0.13%
$ 141.05 million $ 5.15 million
Nov 4, 2022 $ 0.159
+5.19%
$ 140.78 million $ 4.5 million
Nov 3, 2022 $ 0.151
+1.01%
$ 133.79 million $ 4.61 million
Nov 2, 2022 $ 0.149
-1.06%
$ 132.55 million $ 3.07 million
Nov 1, 2022 $ 0.151
+1.91%
$ 133.98 million $ 2.78 million
Oct 31, 2022 $ 0.148
-1.26%
$ 131.44 million $ 2.74 million
Oct 30, 2022 $ 0.15
-0.97%
$ 133.11 million $ 2.43 million
Oct 29, 2022 $ 0.152
+0.06%
$ 134.54 million $ 3.01 million
Oct 28, 2022 $ 0.151
+1.85%
$ 134.46 million $ 2.31 million
Oct 27, 2022 $ 0.149
-1.21%
$ 132.1 million $ 2.8 million
Oct 26, 2022 $ 0.151
+1.57%
$ 133.71 million $ 3.48 million
Oct 25, 2022 $ 0.148
+5.39%
$ 131.7 million $ 10.93 million
Oct 24, 2022 $ 0.141
-2.48%
$ 124.98 million $ 2.84 million
Oct 23, 2022 $ 0.144
+0.28%
$ 128.06 million $ 3.34 million
Oct 22, 2022 $ 0.144
+3.57%
$ 127.66 million $ 31.2 million
Oct 21, 2022 $ 0.139
+3.01%
$ 123.42 million $ 2.39 million
Oct 20, 2022 $ 0.135
-1.70%
$ 119.81 million $ 3.25 million
Oct 19, 2022 $ 0.137
-3.10%
$ 121.88 million $ 2.99 million
Oct 18, 2022 $ 0.142
-1.12%
$ 125.84 million $ 3.64 million
Oct 17, 2022 $ 0.143
-0.62%
$ 127.26 million $ 3.69 million
Oct 16, 2022 $ 0.144
+3.89%
$ 128.03 million $ 4.22 million
Oct 15, 2022 $ 0.139
+0.11%
$ 123.39 million $ 3.13 million
Oct 14, 2022 $ 0.139
-3.46%
$ 123.24 million $ 3.9 million
Oct 13, 2022 $ 0.144
-0.44%
$ 127.76 million $ 5.91 million
Oct 12, 2022 $ 0.145
+0.36%
$ 128.33 million $ 2.63 million
Oct 11, 2022 $ 0.144
-4.51%
$ 127.83 million $ 2.39 million
Oct 10, 2022 $ 0.151
-6.72%
$ 133.81 million $ 2.07 million
Oct 9, 2022 $ 0.162
-0.72%
$ 143.45 million $ 2.09 million
Oct 8, 2022 $ 0.163
-0.43%
$ 144.51 million $ 1.17 million
Oct 7, 2022 $ 0.163
-0.13%
$ 145.14 million $ 1.9 million
Oct 6, 2022 $ 0.164
-3.60%
$ 145.24 million $ 2.59 million
Oct 5, 2022 $ 0.17
+0.06%
$ 150.67 million $ 5.83 million
Oct 4, 2022 $ 0.17
+1.29%
$ 150.55 million $ 5.19 million
Oct 3, 2022 $ 0.167
+1.95%
$ 148.65 million $ 2.43 million
Oct 2, 2022 $ 0.164
-3.70%
$ 145.75 million $ 2.29 million
Oct 1, 2022 $ 0.17
-0.21%
$ 151.35 million $ 2.69 million
Sep 30, 2022 $ 0.171
+2.17%
$ 151.65 million $ 10.58 million
Sep 29, 2022 $ 0.167
-1.04%
$ 148.47 million $ 4.04 million
Sep 28, 2022 $ 0.169
-2.63%
$ 150.06 million $ 13.72 million
Sep 27, 2022 $ 0.173
-1.46%
$ 154.05 million $ 6.04 million
Sep 26, 2022 $ 0.176
+0.98%
$ 156.36 million $ 8.25 million
Sep 25, 2022 $ 0.174
-0.62%
$ 154.85 million $ 6.56 million
Sep 24, 2022 $ 0.175
-3.53%
$ 155.76 million $ 9.68 million
Sep 23, 2022 $ 0.182
+3.19%
$ 161.41 million $ 15.49 million
Sep 22, 2022 $ 0.176
+4.98%
$ 156.4 million $ 5.71 million