Syscoin Historical Data

SYS Page 31
Download
Date Close Price change Market cap Trading volume
Jun 25, 2022 $ 0.157
+1.71%
$ 91.5 million $ 11.2 million
Jun 24, 2022 $ 0.154
+4.37%
$ 89.96 million $ 29.06 million
Jun 23, 2022 $ 0.147
+12.10%
$ 86.14 million $ 6.34 million
Jun 22, 2022 $ 0.131
-3.11%
$ 76.84 million $ 4.32 million
Jun 21, 2022 $ 0.136
+3.50%
$ 79.37 million $ 6.01 million
Jun 20, 2022 $ 0.131
-1.66%
$ 76.73 million $ 4.21 million
Jun 19, 2022 $ 0.134
+7.30%
$ 78.02 million $ 5.1 million
Jun 18, 2022 $ 0.124
-6.27%
$ 72.71 million $ 5.29 million
Jun 17, 2022 $ 0.133
+4.38%
$ 77.58 million $ 4.05 million
Jun 16, 2022 $ 0.127
-12.45%
$ 74.32 million $ 6.63 million
Jun 15, 2022 $ 0.145
+3.72%
$ 84.88 million $ 11.89 million
Jun 14, 2022 $ 0.14
-5.66%
$ 81.88 million $ 8.28 million
Jun 13, 2022 $ 0.149
-9.08%
$ 86.86 million $ 10.83 million
Jun 12, 2022 $ 0.164
-12.62%
$ 95.84 million $ 8.21 million
Jun 11, 2022 $ 0.188
-12.93%
$ 109.61 million $ 8.03 million
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