Syscoin Historical Data

SYS Page 27
Download
Date Close Price change Market cap Trading volume
Jan 11, 2023 $ 0.112
-0.49%
$ 99.2 million $ 2.64 million
Jan 10, 2023 $ 0.112
+5.35%
$ 99.76 million $ 3.31 million
Jan 9, 2023 $ 0.107
+2.09%
$ 94.65 million $ 3.5 million
Jan 8, 2023 $ 0.104
+2.67%
$ 92.69 million $ 2.01 million
Jan 7, 2023 $ 0.102
-0.22%
$ 90.28 million $ 1.49 million
Jan 6, 2023 $ 0.102
+0.47%
$ 90.48 million $ 1.73 million
Jan 5, 2023 $ 0.101
-1.81%
$ 90.06 million $ 2.22 million
Jan 4, 2023 $ 0.103
-0.33%
$ 91.72 million $ 1.8 million
Jan 3, 2023 $ 0.104
+1.48%
$ 92.02 million $ 3.33 million
Jan 2, 2023 $ 0.102
+2.13%
$ 90.66 million $ 1.42 million
Jan 1, 2023 $ 0.1
+1.41%
$ 88.78 million $ 1.24 million
Dec 31, 2022 $ 0.0986
+0.34%
$ 87.57 million $ 1.64 million
Dec 30, 2022 $ 0.0983
-1.97%
$ 87.28 million $ 1.85 million
Dec 29, 2022 $ 0.1
+0.63%
$ 89.04 million $ 1.7 million
Dec 28, 2022 $ 0.0996
-3.23%
$ 88.43 million $ 2.48 million
Dec 27, 2022 $ 0.103
-3.30%
$ 91.37 million $ 2 million
Dec 26, 2022 $ 0.106
+1.06%
$ 94.52 million $ 1.42 million
Dec 25, 2022 $ 0.105
-0.40%
$ 93.51 million $ 1.34 million
Dec 24, 2022 $ 0.106
-0.77%
$ 93.89 million $ 1.46 million
Dec 23, 2022 $ 0.106
-1.78%
$ 94.52 million $ 2.32 million
Dec 22, 2022 $ 0.108
+2.28%
$ 96.23 million $ 3.94 million
Dec 21, 2022 $ 0.106
-2.12%
$ 94.06 million $ 2.19 million
Dec 20, 2022 $ 0.108
-4.52%
$ 96.06 million $ 4.9 million
Dec 19, 2022 $ 0.113
+8.45%
$ 100.53 million $ 14.25 million
Dec 18, 2022 $ 0.104
+1.13%
$ 92.68 million $ 1.63 million
Dec 17, 2022 $ 0.103
+2.31%
$ 91.66 million $ 4.97 million
Dec 16, 2022 $ 0.101
-9.07%
$ 89.61 million $ 2.85 million
Dec 15, 2022 $ 0.111
-3.16%
$ 98.55 million $ 1.88 million
Dec 14, 2022 $ 0.115
-0.08%
$ 101.75 million $ 2.73 million
Dec 13, 2022 $ 0.115
-1.04%
$ 101.82 million $ 3.07 million
Dec 12, 2022 $ 0.116
-2.28%
$ 102.89 million $ 2.13 million
Dec 11, 2022 $ 0.119
-0.37%
$ 105.28 million $ 2.97 million
Dec 10, 2022 $ 0.119
-0.09%
$ 105.93 million $ 5.68 million
Dec 9, 2022 $ 0.119
+1.27%
$ 106.07 million $ 3.56 million
Dec 8, 2022 $ 0.118
+1.93%
$ 104.76 million $ 1.65 million
Dec 7, 2022 $ 0.116
-2.56%
$ 102.74 million $ 2.18 million
Dec 6, 2022 $ 0.119
+1.43%
$ 105.45 million $ 3.14 million
Dec 5, 2022 $ 0.117
-1.06%
$ 103.96 million $ 3.46 million
Dec 4, 2022 $ 0.118
+0.12%
$ 105.09 million $ 3.55 million
Dec 3, 2022 $ 0.118
+1.59%
$ 105.14 million $ 9.3 million
Dec 2, 2022 $ 0.117
+1.37%
$ 103.51 million $ 3.23 million
Dec 1, 2022 $ 0.115
-5.45%
$ 102.12 million $ 4.06 million
Nov 30, 2022 $ 0.122
+3.74%
$ 108.01 million $ 3.42 million
Nov 29, 2022 $ 0.117
+1.94%
$ 104.14 million $ 2.44 million
Nov 28, 2022 $ 0.115
-3.72%
$ 102.15 million $ 2.8 million
Nov 27, 2022 $ 0.119
-1.30%
$ 106.08 million $ 2.39 million
Nov 26, 2022 $ 0.121
+2.54%
$ 107.44 million $ 4.13 million
Nov 25, 2022 $ 0.118
-0.32%
$ 104.8 million $ 2.23 million
Nov 24, 2022 $ 0.118
-0.56%
$ 105.13 million $ 2.99 million
Nov 23, 2022 $ 0.119
+5.19%
$ 105.63 million $ 3.88 million