Syscoin Historical Data

SYS Page 30
Download
Date Close Price change Market cap Trading volume
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
Jul 30, 2022 $ 0.176
-2.31%
$ 102.87 million $ 8.12 million
Jul 29, 2022 $ 0.18
+4.64%
$ 105.31 million $ 7.62 million
Jul 28, 2022 $ 0.172
+2.69%
$ 100.64 million $ 13.86 million
Jul 27, 2022 $ 0.168
+11.56%
$ 97.99 million $ 4.55 million
Jul 26, 2022 $ 0.15
-2.53%
$ 87.84 million $ 2.85 million
Jul 25, 2022 $ 0.154
-10.55%
$ 90.1 million $ 3.6 million
Jul 24, 2022 $ 0.172
+1.08%
$ 100.79 million $ 3.41 million
Jul 23, 2022 $ 0.171
+0.48%
$ 99.72 million $ 8.95 million
Jul 22, 2022 $ 0.17
-4.28%
$ 99.35 million $ 11.14 million
Jul 21, 2022 $ 0.178
+2.28%
$ 103.79 million $ 4.45 million
Jul 20, 2022 $ 0.174
-1.88%
$ 101.43 million $ 14.96 million
Jul 19, 2022 $ 0.177
-0.50%
$ 103.25 million $ 7.28 million
Jul 18, 2022 $ 0.178
+10.82%
$ 103.88 million $ 18.94 million
Jul 17, 2022 $ 0.16
-4.39%
$ 93.74 million $ 11.57 million
Jul 16, 2022 $ 0.168
+4.33%
$ 98.05 million $ 36.34 million
Jul 15, 2022 $ 0.161
+3.93%
$ 93.98 million $ 6.79 million
Jul 14, 2022 $ 0.155
+0.01%
$ 90.43 million $ 8.21 million
Jul 13, 2022 $ 0.155
+6.61%
$ 90.41 million $ 13.74 million
Jul 12, 2022 $ 0.145
-3.85%
$ 84.75 million $ 4.97 million
Jul 11, 2022 $ 0.151
-5.03%
$ 88.14 million $ 9.74 million
Jul 10, 2022 $ 0.159
-6.25%
$ 92.81 million $ 5.89 million
Jul 9, 2022 $ 0.169
+3.42%
$ 99 million $ 14.83 million
Jul 8, 2022 $ 0.164
+7.82%
$ 95.74 million $ 29.7 million
Jul 7, 2022 $ 0.152
+1.94%
$ 88.8 million $ 9.45 million
Jul 6, 2022 $ 0.149
+6.11%
$ 86.89 million $ 12.06 million
Jul 5, 2022 $ 0.14
-3.83%
$ 81.86 million $ 4 million
Jul 4, 2022 $ 0.146
+5.40%
$ 85.13 million $ 5.66 million
Jul 3, 2022 $ 0.138
+4.63%
$ 80.75 million $ 7.14 million
Jul 2, 2022 $ 0.132
-1.49%
$ 77.18 million $ 1.48 million
Jul 1, 2022 $ 0.134
-1.77%
$ 78.3 million $ 3.15 million
Jun 30, 2022 $ 0.136
-1.50%
$ 79.74 million $ 3.11 million
Jun 29, 2022 $ 0.138
-4.30%
$ 80.93 million $ 3.52 million
Jun 28, 2022 $ 0.145
+1.80%
$ 84.57 million $ 6.99 million
Jun 27, 2022 $ 0.142
-2.01%
$ 83.07 million $ 4.16 million
Jun 26, 2022 $ 0.145
-7.32%
$ 84.77 million $ 13.2 million