Syscoin Historical Data

SYS Page 28
Download
Date Close Price change Market cap Trading volume
Sep 18, 2022 $ 0.162
-7.34%
$ 94.84 million $ 6 million
Sep 17, 2022 $ 0.175
+8.95%
$ 102.39 million $ 4.24 million
Sep 16, 2022 $ 0.161
-4.38%
$ 93.97 million $ 7.5 million
Sep 15, 2022 $ 0.168
-4.10%
$ 98.25 million $ 5.71 million
Sep 14, 2022 $ 0.175
+1.78%
$ 102.42 million $ 12.41 million
Sep 13, 2022 $ 0.172
-11.08%
$ 100.61 million $ 60.94 million
Sep 12, 2022 $ 0.194
+6.73%
$ 113.1 million $ 36.83 million
Sep 11, 2022 $ 0.181
+3.36%
$ 105.83 million $ 14.74 million
Sep 10, 2022 $ 0.175
+8.27%
$ 102.4 million $ 40.06 million
Sep 9, 2022 $ 0.162
+9.74%
$ 94.59 million $ 15.47 million
Sep 8, 2022 $ 0.147
+1.75%
$ 86.19 million $ 9.74 million
Sep 7, 2022 $ 0.145
+2.40%
$ 84.72 million $ 3.88 million
Sep 6, 2022 $ 0.142
-6.20%
$ 82.78 million $ 6.45 million
Sep 5, 2022 $ 0.151
+1.22%
$ 88.3 million $ 8.73 million
Sep 4, 2022 $ 0.149
+2.41%
$ 87.23 million $ 6.8 million
Sep 3, 2022 $ 0.146
-2.37%
$ 85.19 million $ 6.17 million
Sep 2, 2022 $ 0.149
-7.48%
$ 87.19 million $ 50.14 million
Sep 1, 2022 $ 0.159
+18.56%
$ 93.19 million $ 60.46 million
Aug 31, 2022 $ 0.134
+0.20%
$ 78.58 million $ 2.6 million
Aug 30, 2022 $ 0.134
-1.70%
$ 78.45 million $ 3.41 million
Aug 29, 2022 $ 0.137
+4.00%
$ 79.82 million $ 4.42 million
Aug 28, 2022 $ 0.131
-4.68%
$ 76.8 million $ 4.26 million
Aug 27, 2022 $ 0.138
+0.91%
$ 80.57 million $ 2.39 million
Aug 26, 2022 $ 0.137
-9.83%
$ 79.88 million $ 6.27 million
Aug 25, 2022 $ 0.152
+0.78%
$ 88.58 million $ 3.07 million
Aug 24, 2022 $ 0.15
-3.91%
$ 87.91 million $ 1.87 million
Aug 23, 2022 $ 0.156
+2.66%
$ 91.46 million $ 2.76 million
Aug 22, 2022 $ 0.152
-3.71%
$ 89.04 million $ 1.83 million
Aug 21, 2022 $ 0.158
+6.48%
$ 92.48 million $ 3.98 million
Aug 20, 2022 $ 0.149
+1.11%
$ 86.85 million $ 2.66 million
Aug 19, 2022 $ 0.147
-12.22%
$ 85.9 million $ 4.56 million
Aug 18, 2022 $ 0.167
-2.91%
$ 97.87 million $ 2.04 million
Aug 17, 2022 $ 0.172
-1.75%
$ 100.8 million $ 5.97 million
Aug 16, 2022 $ 0.176
-0.79%
$ 102.57 million $ 7.8 million
Aug 15, 2022 $ 0.177
-4.13%
$ 103.43 million $ 6.77 million
Aug 14, 2022 $ 0.185
-2.76%
$ 107.89 million $ 3.4 million
Aug 13, 2022 $ 0.19
-1.85%
$ 111.02 million $ 2.73 million
Aug 12, 2022 $ 0.194
+2.08%
$ 113.11 million $ 3.19 million
Aug 11, 2022 $ 0.19
-0.19%
$ 110.8 million $ 5.06 million
Aug 10, 2022 $ 0.19
+2.40%
$ 110.98 million $ 9.87 million
Aug 9, 2022 $ 0.185
-3.68%
$ 108.34 million $ 6.66 million
Aug 8, 2022 $ 0.192
+2.63%
$ 112.48 million $ 4.58 million
Aug 7, 2022 $ 0.188
+1.19%
$ 109.6 million $ 6.15 million
Aug 6, 2022 $ 0.185
-1.90%
$ 108.31 million $ 2.61 million
Aug 5, 2022 $ 0.189
+2.82%
$ 110.45 million $ 8.4 million
Aug 4, 2022 $ 0.184
-1.15%
$ 107.42 million $ 6.28 million
Aug 3, 2022 $ 0.186
+4.10%
$ 108.65 million $ 15.61 million
Aug 2, 2022 $ 0.179
-2.06%
$ 104.4 million $ 29.53 million
Aug 1, 2022 $ 0.182
+7.26%
$ 106.59 million $ 14.5 million
Jul 31, 2022 $ 0.17
-3.37%
$ 99.38 million $ 4.98 million