Syscoin Historical Data

SYS Page 30
Download
Date Close Price change Market cap Trading volume
Jun 10, 2022 $ 0.215
-11.68%
$ 125.77 million $ 7.73 million
Jun 9, 2022 $ 0.244
+2.35%
$ 142.4 million $ 9.57 million
Jun 8, 2022 $ 0.238
+2.72%
$ 139.14 million $ 6.98 million
Jun 7, 2022 $ 0.232
-2.75%
$ 135.39 million $ 3.97 million
Jun 6, 2022 $ 0.238
+1.44%
$ 139.19 million $ 11.6 million
Jun 5, 2022 $ 0.235
+9.17%
$ 137.56 million $ 11.43 million
Jun 4, 2022 $ 0.216
-2.53%
$ 126.05 million $ 2.05 million
Jun 3, 2022 $ 0.221
-4.94%
$ 129.32 million $ 5.54 million
Jun 2, 2022 $ 0.233
+16.51%
$ 136.04 million $ 27.14 million
Jun 1, 2022 $ 0.2
-4.08%
$ 116.77 million $ 4.79 million
May 31, 2022 $ 0.208
+1.57%
$ 121.8 million $ 4.89 million
May 30, 2022 $ 0.205
+6.10%
$ 119.85 million $ 5.04 million
May 29, 2022 $ 0.193
+5.23%
$ 112.96 million $ 4.74 million
May 28, 2022 $ 0.184
+2.79%
$ 107.35 million $ 2.34 million
May 27, 2022 $ 0.179
-2.32%
$ 104.35 million $ 5.05 million
May 26, 2022 $ 0.183
-6.70%
$ 106.86 million $ 6.49 million
May 25, 2022 $ 0.196
-2.58%
$ 114.55 million $ 8.46 million
May 24, 2022 $ 0.201
-0.62%
$ 117.56 million $ 4.72 million
May 23, 2022 $ 0.202
-4.95%
$ 118.27 million $ 4.87 million
May 22, 2022 $ 0.213
+2.33%
$ 124.44 million $ 3.85 million
May 21, 2022 $ 0.208
+4.36%
$ 121.77 million $ 5.84 million
May 20, 2022 $ 0.2
-11.70%
$ 116.88 million $ 10.3 million
May 19, 2022 $ 0.226
+7.07%
$ 132.34 million $ 16.11 million
May 18, 2022 $ 0.212
+0.63%
$ 123.69 million $ 22.36 million
May 17, 2022 $ 0.211
+8.97%
$ 123.6 million $ 8.39 million
May 16, 2022 $ 0.194
-4.70%
$ 113.28 million $ 7.57 million
May 15, 2022 $ 0.203
+7.35%
$ 118.71 million $ 4.12 million
May 14, 2022 $ 0.19
-7.98%
$ 110.84 million $ 16.92 million
May 13, 2022 $ 0.203
+26.40%
$ 118.35 million $ 7.14 million
May 12, 2022 $ 0.16
-9.73%
$ 93.68 million $ 7.9 million
May 11, 2022 $ 0.177
-32.31%
$ 103.61 million $ 13.6 million
May 10, 2022 $ 0.262
+1.71%
$ 153.35 million $ 19.21 million
May 9, 2022 $ 0.258
-22.00%
$ 150.65 million $ 28.36 million
May 8, 2022 $ 0.331
-6.98%
$ 193.24 million $ 18.45 million
May 7, 2022 $ 0.356
-4.49%
$ 207.78 million $ 7.49 million
May 6, 2022 $ 0.372
-2.05%
$ 217.63 million $ 8.72 million
May 5, 2022 $ 0.38
-12.34%
$ 222.09 million $ 14.43 million
May 4, 2022 $ 0.433
+6.98%
$ 253.23 million $ 12.96 million
May 3, 2022 $ 0.405
-2.17%
$ 236.72 million $ 21.48 million
May 2, 2022 $ 0.414
-4.36%
$ 241.93 million $ 12.42 million
May 1, 2022 $ 0.433
+4.23%
$ 253.04 million $ 9.59 million
Apr 30, 2022 $ 0.417
-12.95%
$ 243.54 million $ 16 million
Apr 29, 2022 $ 0.479
-6.77%
$ 279.84 million $ 14.14 million
Apr 28, 2022 $ 0.514
-7.40%
$ 300.24 million $ 20.46 million
Apr 27, 2022 $ 0.555
+6.65%
$ 324.25 million $ 45.81 million
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