Syscoin Historical Data

SYS Page 3
Download
Date Close Price change Market cap Trading volume
Feb 18, 2026 $ 0.0129
-4.56%
$ 10.92 million $ 4.11 million
Feb 17, 2026 $ 0.0135
-2.70%
$ 11.44 million $ 4.19 million
Feb 16, 2026 $ 0.0138
+1.70%
$ 11.76 million $ 4.78 million
Feb 15, 2026 $ 0.0136
-5.73%
$ 11.57 million $ 4.22 million
Feb 14, 2026 $ 0.0144
+2.00%
$ 12.26 million $ 4.67 million
Feb 13, 2026 $ 0.0142
-1.74%
$ 12.02 million $ 5.59 million
Feb 12, 2026 $ 0.0144
+10.71%
$ 12.24 million $ 9.2 million
Feb 11, 2026 $ 0.013
+1.07%
$ 11.06 million $ 4.78 million
Feb 10, 2026 $ 0.0129
-3.75%
$ 10.94 million $ 2.35 million
Feb 9, 2026 $ 0.0134
+3.82%
$ 11.35 million $ 2.87 million
Feb 8, 2026 $ 0.0129
-5.27%
$ 10.95 million $ 2.36 million
Feb 7, 2026 $ 0.0136
-1.46%
$ 11.56 million $ 3.22 million
Feb 6, 2026 $ 0.0138
+12.59%
$ 11.73 million $ 5.4 million
Feb 5, 2026 $ 0.0123
-15.67%
$ 10.41 million $ 6.67 million
Feb 4, 2026 $ 0.0145
+0.40%
$ 12.34 million $ 4.16 million
Feb 3, 2026 $ 0.0145
-6.78%
$ 12.3 million $ 4.81 million
Feb 2, 2026 $ 0.0155
+1.23%
$ 13.2 million $ 4.44 million
Feb 1, 2026 $ 0.0153
-3.36%
$ 13.03 million $ 3.27 million
Jan 31, 2026 $ 0.0159
-7.14%
$ 13.46 million $ 4.93 million
Jan 30, 2026 $ 0.0171
+0.40%
$ 14.49 million $ 2.82 million
Jan 29, 2026 $ 0.017
-6.72%
$ 14.43 million $ 2.05 million
Jan 28, 2026 $ 0.0182
-2.75%
$ 15.47 million $ 3.41 million
Jan 27, 2026 $ 0.0187
-1.22%
$ 15.91 million $ 6.15 million
Jan 26, 2026 $ 0.0189
+3.31%
$ 16.08 million $ 6.68 million
Jan 25, 2026 $ 0.0183
-5.81%
$ 15.56 million $ 5.01 million
Jan 24, 2026 $ 0.0195
-1.85%
$ 16.52 million $ 2.34 million
Jan 23, 2026 $ 0.0198
-0.28%
$ 16.83 million $ 2.46 million
Jan 22, 2026 $ 0.0199
-0.35%
$ 16.88 million $ 2.11 million
Jan 21, 2026 $ 0.02
+3.49%
$ 16.94 million $ 4.53 million
Jan 20, 2026 $ 0.0193
-5.80%
$ 16.37 million $ 10.01 million
Jan 19, 2026 $ 0.0205
-1.35%
$ 17.38 million $ 3.47 million
Jan 18, 2026 $ 0.0207
-4.38%
$ 17.64 million $ 2.05 million
Jan 17, 2026 $ 0.0217
+0.31%
$ 18.42 million $ 2.14 million
Jan 16, 2026 $ 0.0216
+4.22%
$ 18.35 million $ 3.06 million
Jan 15, 2026 $ 0.0208
-1.57%
$ 17.62 million $ 8.76 million
Jan 14, 2026 $ 0.021
+0.78%
$ 17.9 million $ 10.91 million
Jan 13, 2026 $ 0.0209
+9.69%
$ 17.73 million $ 6.11 million
Jan 12, 2026 $ 0.019
+0.01%
$ 16.17 million $ 1.91 million
Jan 11, 2026 $ 0.019
-3.35%
$ 16.16 million $ 1.95 million
Jan 10, 2026 $ 0.0197
-1.97%
$ 16.72 million $ 1.57 million
Jan 9, 2026 $ 0.0201
-0.67%
$ 17.06 million $ 1.76 million
Jan 8, 2026 $ 0.0202
+0.37%
$ 17.19 million $ 1.86 million
Jan 7, 2026 $ 0.0202
-3.64%
$ 17.1 million $ 2.46 million
Jan 6, 2026 $ 0.0209
+2.55%
$ 17.76 million $ 9.68 million
Jan 5, 2026 $ 0.0204
+2.49%
$ 17.32 million $ 7.25 million
Jan 4, 2026 $ 0.0199
+1.58%
$ 16.9 million $ 3.29 million
Jan 3, 2026 $ 0.0196
+1.47%
$ 16.64 million $ 2.41 million
Jan 2, 2026 $ 0.0193
+3.93%
$ 16.4 million $ 9.02 million
Jan 1, 2026 $ 0.0186
+7.87%
$ 15.78 million $ 9.61 million
Dec 31, 2025 $ 0.0173
-0.23%
$ 14.62 million $ 1.54 million