Syscoin Historical Data

SYS Page 32
Download
Date Close Price change Market cap Trading volume
Jan 16, 2022 $ 1.2
-1.16%
$ 702.26 million $ 49.77 million
Jan 15, 2022 $ 1.22
+8.31%
$ 710.7 million $ 39.2 million
Jan 14, 2022 $ 1.12
+7.19%
$ 656.19 million $ 32.01 million
Jan 13, 2022 $ 1.05
-6.24%
$ 612.57 million $ 38.03 million
Jan 12, 2022 $ 1.12
+9.01%
$ 653.36 million $ 41.2 million
Jan 11, 2022 $ 1.03
+0.76%
$ 599.34 million $ 28.87 million
Jan 10, 2022 $ 1.02
+10.83%
$ 595.02 million $ 76.67 million
Jan 9, 2022 $ 0.919
+7.28%
$ 536.91 million $ 22.37 million
Jan 8, 2022 $ 0.857
-8.14%
$ 500.72 million $ 24.63 million
Jan 7, 2022 $ 0.933
-10.27%
$ 545.06 million $ 32.1 million
Jan 6, 2022 $ 1.04
+0.57%
$ 607.44 million $ 42.03 million
Jan 5, 2022 $ 1.03
-9.93%
$ 604.11 million $ 55.35 million
Jan 4, 2022 $ 1.15
-0.74%
$ 670.67 million $ 32.85 million
Jan 3, 2022 $ 1.16
-1.89%
$ 675.12 million $ 57.77 million
Jan 2, 2022 $ 1.18
-1.93%
$ 688.15 million $ 98.66 million
Jan 1, 2022 $ 1.2
+24.44%
$ 701.74 million $ 67.58 million
Dec 31, 2021 $ 0.965
-5.93%
$ 563.95 million $ 33.2 million
Dec 30, 2021 $ 1.03
+16.35%
$ 599.38 million $ 80.05 million
Dec 29, 2021 $ 0.882
+6.77%
$ 515.29 million $ 37.54 million
Dec 28, 2021 $ 0.826
-4.03%
$ 482.81 million $ 66.03 million
Dec 27, 2021 $ 0.86
+5.00%
$ 502.85 million $ 38.77 million
Dec 26, 2021 $ 0.819
+7.39%
$ 478.91 million $ 25.58 million
Dec 25, 2021 $ 0.763
+4.03%
$ 446.01 million $ 11.18 million
Dec 24, 2021 $ 0.734
-2.22%
$ 428.79 million $ 10.64 million
Dec 23, 2021 $ 0.75
+3.98%
$ 438.48 million $ 13.21 million
Dec 22, 2021 $ 0.722
-3.03%
$ 421.81 million $ 12.61 million
Dec 21, 2021 $ 0.745
+4.68%
$ 435.15 million $ 15.92 million
Dec 20, 2021 $ 0.712
-1.03%
$ 415.91 million $ 20.21 million
Dec 19, 2021 $ 0.719
-8.30%
$ 420.14 million $ 18.41 million
Dec 18, 2021 $ 0.784
+12.50%
$ 458.3 million $ 19.86 million
Dec 17, 2021 $ 0.697
-12.30%
$ 407.29 million $ 31.07 million
Dec 16, 2021 $ 0.792
-1.82%
$ 462.71 million $ 21.42 million
Dec 15, 2021 $ 0.806
-1.94%
$ 471.17 million $ 48.52 million
Dec 14, 2021 $ 0.822
+10.79%
$ 480.4 million $ 71.05 million
Dec 13, 2021 $ 0.742
+8.25%
$ 433.58 million $ 53.81 million
Dec 12, 2021 $ 0.686
-5.10%
$ 400.67 million $ 17.15 million
Dec 11, 2021 $ 0.723
+18.29%
$ 422.42 million $ 70.87 million
Dec 10, 2021 $ 0.611
+9.50%
$ 356.87 million $ 44.74 million
Dec 9, 2021 $ 0.558
-7.25%
$ 326.13 million $ 21.28 million
Dec 8, 2021 $ 0.601
+5.67%
$ 351.27 million $ 17.41 million
Dec 7, 2021 $ 0.569
-0.49%
$ 332.25 million $ 30.77 million
Dec 6, 2021 $ 0.571
-7.80%
$ 333.8 million $ 25.82 million
Dec 5, 2021 $ 0.619
-4.60%
$ 361.61 million $ 20.88 million
Dec 4, 2021 $ 0.648
-14.15%
$ 378.88 million $ 30.82 million
Dec 3, 2021 $ 0.756
-5.24%
$ 441.63 million $ 34.23 million
Dec 2, 2021 $ 0.798
-6.15%
$ 466.25 million $ 50.56 million
Dec 1, 2021 $ 0.85
+13.14%
$ 496.62 million $ 64.64 million
Nov 30, 2021 $ 0.751
-4.18%
$ 438.83 million $ 28.65 million
Nov 29, 2021 $ 0.783
+14.73%
$ 457.62 million $ 118.1 million
Nov 28, 2021 $ 0.682
+27.19%
$ 398.42 million $ 79.29 million