Syscoin Historical Data

SYS Page 30
Download
Date Close Price change Market cap Trading volume
Apr 26, 2022 $ 0.52
-1.04%
$ 304.08 million $ 13.49 million
Apr 25, 2022 $ 0.527
-0.11%
$ 307.86 million $ 16.94 million
Apr 24, 2022 $ 0.527
+6.68%
$ 308.01 million $ 49.73 million
Apr 23, 2022 $ 0.495
+0.21%
$ 289.11 million $ 4.75 million
Apr 22, 2022 $ 0.493
-1.84%
$ 288.34 million $ 9.5 million
Apr 21, 2022 $ 0.503
-4.08%
$ 293.72 million $ 8.8 million
Apr 20, 2022 $ 0.524
-3.33%
$ 306.05 million $ 9.74 million
Apr 19, 2022 $ 0.542
-0.79%
$ 316.53 million $ 11.57 million
Apr 18, 2022 $ 0.546
+9.89%
$ 319.18 million $ 8.44 million
Apr 17, 2022 $ 0.497
-4.58%
$ 290.5 million $ 4.29 million
Apr 16, 2022 $ 0.521
+0.38%
$ 304.7 million $ 4.03 million
Apr 15, 2022 $ 0.519
-0.52%
$ 303.47 million $ 5.7 million
Apr 14, 2022 $ 0.522
-2.16%
$ 305.05 million $ 31.15 million
Apr 13, 2022 $ 0.534
+5.74%
$ 311.79 million $ 19.26 million
Apr 12, 2022 $ 0.505
+1.31%
$ 294.86 million $ 8.58 million
Apr 11, 2022 $ 0.498
-10.39%
$ 291.03 million $ 17.99 million
Apr 10, 2022 $ 0.556
-4.40%
$ 324.77 million $ 12.9 million
Apr 9, 2022 $ 0.581
+1.46%
$ 339.72 million $ 4.12 million
Apr 8, 2022 $ 0.573
-4.44%
$ 334.84 million $ 7.17 million
Apr 7, 2022 $ 0.6
+2.01%
$ 350.42 million $ 9.24 million
Apr 6, 2022 $ 0.588
-9.89%
$ 343.51 million $ 23.12 million
Apr 5, 2022 $ 0.652
-4.14%
$ 381.23 million $ 13.77 million
Apr 4, 2022 $ 0.68
+1.92%
$ 397.7 million $ 17.75 million
Apr 3, 2022 $ 0.668
+3.55%
$ 390.19 million $ 12.27 million
Apr 2, 2022 $ 0.645
-3.37%
$ 376.8 million $ 12.33 million
Apr 1, 2022 $ 0.667
+3.52%
$ 389.94 million $ 15.45 million
Mar 31, 2022 $ 0.645
-8.29%
$ 376.7 million $ 17.19 million
Mar 30, 2022 $ 0.703
-0.95%
$ 410.76 million $ 14.07 million
Mar 29, 2022 $ 0.71
+7.33%
$ 414.69 million $ 19.69 million
Mar 28, 2022 $ 0.661
-3.73%
$ 386.36 million $ 27.5 million
Mar 27, 2022 $ 0.687
+10.97%
$ 401.34 million $ 22.39 million
Mar 26, 2022 $ 0.619
+1.92%
$ 361.65 million $ 5.84 million
Mar 25, 2022 $ 0.607
-2.50%
$ 354.84 million $ 7.36 million
Mar 24, 2022 $ 0.623
+2.56%
$ 363.95 million $ 11.67 million
Mar 23, 2022 $ 0.607
+0.60%
$ 354.85 million $ 15.96 million
Mar 22, 2022 $ 0.604
-0.81%
$ 352.72 million $ 10.26 million
Mar 21, 2022 $ 0.608
+10.76%
$ 355.59 million $ 24.55 million
Mar 20, 2022 $ 0.549
-0.17%
$ 321.05 million $ 10.97 million
Mar 19, 2022 $ 0.55
-1.78%
$ 321.6 million $ 19.21 million
Mar 18, 2022 $ 0.56
-0.83%
$ 327.42 million $ 79.47 million
Mar 17, 2022 $ 0.565
+17.30%
$ 330.18 million $ 37.34 million
Mar 16, 2022 $ 0.482
+1.98%
$ 281.48 million $ 14.22 million
Mar 15, 2022 $ 0.472
-7.45%
$ 276.02 million $ 9.15 million
Mar 14, 2022 $ 0.51
+0.68%
$ 298.23 million $ 7.17 million
Mar 13, 2022 $ 0.507
-2.64%
$ 296.21 million $ 12.45 million
Mar 12, 2022 $ 0.521
+4.50%
$ 304.26 million $ 13.93 million
Mar 11, 2022 $ 0.498
-1.86%
$ 291.15 million $ 7.57 million
Mar 10, 2022 $ 0.508
-2.68%
$ 296.66 million $ 8.15 million
Mar 9, 2022 $ 0.522
+3.13%
$ 304.82 million $ 14.64 million
Mar 8, 2022 $ 0.506
-1.79%
$ 295.58 million $ 8.69 million