Syscoin Historical Data

SYS Page 26
Download
Date Close Price change Market cap Trading volume
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
Feb 15, 2023 $ 0.22
+5.90%
$ 195.7 million $ 9.22 million
Feb 14, 2023 $ 0.208
+6.69%
$ 184.77 million $ 11.24 million
Feb 13, 2023 $ 0.195
-6.80%
$ 173.06 million $ 14.21 million
Feb 12, 2023 $ 0.209
-3.76%
$ 185.38 million $ 26.93 million
Feb 11, 2023 $ 0.216
+16.71%
$ 191.85 million $ 66.15 million
Feb 10, 2023 $ 0.185
+18.52%
$ 164.35 million $ 34.82 million
Feb 9, 2023 $ 0.156
-8.96%
$ 138.57 million $ 6.57 million
Feb 8, 2023 $ 0.171
-1.04%
$ 152.23 million $ 7.6 million
Feb 7, 2023 $ 0.173
+0.00%
$ 153.71 million $ 7.35 million
Feb 6, 2023 $ 0.173
+3.83%
$ 153.59 million $ 5.9 million
Feb 5, 2023 $ 0.166
-6.06%
$ 147.84 million $ 4.27 million
Feb 4, 2023 $ 0.178
-1.10%
$ 157.81 million $ 4.82 million
Feb 3, 2023 $ 0.18
+6.07%
$ 159.44 million $ 9.04 million
Feb 2, 2023 $ 0.169
-0.81%
$ 150.46 million $ 6.93 million
Feb 1, 2023 $ 0.171
+4.38%
$ 151.61 million $ 4.54 million
Jan 31, 2023 $ 0.164
-2.88%
$ 145.44 million $ 5.85 million
Jan 30, 2023 $ 0.168
+2.89%
$ 149.14 million $ 17.12 million
Jan 29, 2023 $ 0.164
+3.81%
$ 145.25 million $ 3.82 million
Jan 28, 2023 $ 0.158
+0.15%
$ 139.91 million $ 2.59 million
Jan 27, 2023 $ 0.157
-0.12%
$ 139.78 million $ 2.96 million
Jan 26, 2023 $ 0.158
+1.49%
$ 139.97 million $ 3.46 million
Jan 25, 2023 $ 0.155
+2.50%
$ 138.03 million $ 3.29 million
Jan 24, 2023 $ 0.152
-3.61%
$ 134.81 million $ 6.66 million
Jan 23, 2023 $ 0.157
+16.82%
$ 139.81 million $ 18.73 million
Jan 22, 2023 $ 0.135
+0.12%
$ 119.8 million $ 4.6 million
Jan 21, 2023 $ 0.135
+3.45%
$ 119.68 million $ 5.41 million
Jan 20, 2023 $ 0.13
+6.65%
$ 115.55 million $ 4.34 million
Jan 19, 2023 $ 0.122
+4.80%
$ 108.39 million $ 3.71 million
Jan 18, 2023 $ 0.117
-6.78%
$ 103.46 million $ 4.72 million
Jan 17, 2023 $ 0.125
-0.67%
$ 110.99 million $ 3.92 million
Jan 16, 2023 $ 0.126
-0.08%
$ 111.5 million $ 4.19 million
Jan 15, 2023 $ 0.126
-3.87%
$ 111.58 million $ 5.37 million
Jan 14, 2023 $ 0.131
+11.70%
$ 116.11 million $ 10.6 million
Jan 13, 2023 $ 0.117
+2.38%
$ 104.02 million $ 3.1 million
Jan 12, 2023 $ 0.114
+2.56%
$ 101.6 million $ 4.43 million
Jan 11, 2023 $ 0.112
-0.49%
$ 99.2 million $ 2.64 million