Syscoin Historical Data

SYS Page 32
Download
Date Close Price change Market cap Trading volume
Mar 2, 2022 $ 0.585
-5.43%
$ 341.9 million $ 19.69 million
Mar 1, 2022 $ 0.619
-2.42%
$ 361.52 million $ 21.4 million
Feb 28, 2022 $ 0.634
+12.09%
$ 370.5 million $ 28.56 million
Feb 27, 2022 $ 0.566
-4.94%
$ 330.53 million $ 50.77 million
Feb 26, 2022 $ 0.595
+22.24%
$ 347.67 million $ 48.76 million
Feb 25, 2022 $ 0.487
+7.11%
$ 284.42 million $ 15.13 million
Feb 24, 2022 $ 0.454
-7.92%
$ 265.53 million $ 29.58 million
Feb 23, 2022 $ 0.493
-7.94%
$ 288.37 million $ 14.69 million
Feb 22, 2022 $ 0.536
+4.65%
$ 313.24 million $ 16.14 million
Feb 21, 2022 $ 0.512
-10.16%
$ 299.33 million $ 22.66 million
Feb 20, 2022 $ 0.57
-15.39%
$ 333.16 million $ 23.5 million
Feb 19, 2022 $ 0.674
-2.70%
$ 393.76 million $ 10.92 million
Feb 18, 2022 $ 0.692
-7.12%
$ 404.67 million $ 12.89 million
Feb 17, 2022 $ 0.746
-9.18%
$ 435.7 million $ 16.13 million
Feb 16, 2022 $ 0.821
-3.88%
$ 479.76 million $ 19.8 million
Feb 15, 2022 $ 0.854
+5.91%
$ 499.14 million $ 16.19 million
Feb 14, 2022 $ 0.806
+0.30%
$ 471.31 million $ 12.58 million
Feb 13, 2022 $ 0.804
-1.92%
$ 469.92 million $ 9.26 million
Feb 12, 2022 $ 0.82
+3.00%
$ 479.11 million $ 10.94 million
Feb 11, 2022 $ 0.796
-7.21%
$ 465.18 million $ 16.78 million
Feb 10, 2022 $ 0.858
-5.79%
$ 501.32 million $ 17.05 million
Feb 9, 2022 $ 0.911
+7.20%
$ 532.14 million $ 16.82 million
Feb 8, 2022 $ 0.849
-3.14%
$ 496.43 million $ 19.17 million
Feb 7, 2022 $ 0.877
+3.19%
$ 512.54 million $ 27.28 million
Feb 6, 2022 $ 0.85
+8.67%
$ 496.73 million $ 19.67 million
Feb 5, 2022 $ 0.782
+3.00%
$ 457.07 million $ 20.75 million
Feb 4, 2022 $ 0.759
+6.90%
$ 443.76 million $ 19.16 million
Feb 3, 2022 $ 0.71
+0.02%
$ 415.07 million $ 10.9 million
Feb 2, 2022 $ 0.71
-6.67%
$ 414.98 million $ 15.83 million
Feb 1, 2022 $ 0.761
-1.36%
$ 444.65 million $ 17.09 million
Jan 31, 2022 $ 0.771
+1.41%
$ 450.77 million $ 18.41 million
Jan 30, 2022 $ 0.761
-5.30%
$ 444.51 million $ 16.86 million
Jan 29, 2022 $ 0.803
-0.85%
$ 469.37 million $ 15.04 million
Jan 28, 2022 $ 0.81
+1.11%
$ 473.44 million $ 17.81 million
Jan 27, 2022 $ 0.801
-4.94%
$ 468.33 million $ 16.88 million
Jan 26, 2022 $ 0.843
-0.20%
$ 492.66 million $ 29.17 million
Jan 25, 2022 $ 0.845
-1.52%
$ 493.68 million $ 27.06 million
Jan 24, 2022 $ 0.858
-7.97%
$ 501.31 million $ 42.89 million
Jan 23, 2022 $ 0.932
+8.48%
$ 544.56 million $ 36.52 million
Jan 22, 2022 $ 0.859
-16.61%
$ 501.96 million $ 58.95 million
Jan 21, 2022 $ 1.03
-7.91%
$ 601.94 million $ 67.21 million
Jan 20, 2022 $ 1.12
+0.35%
$ 653.65 million $ 31.48 million
Jan 19, 2022 $ 1.11
-3.91%
$ 651.48 million $ 24.81 million
Jan 18, 2022 $ 1.16
+2.28%
$ 677.71 million $ 34.21 million
Jan 17, 2022 $ 1.13
-5.65%
$ 662.6 million $ 37.4 million
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