Syscoin Historical Data

SYS Page 33
Download
Date Close Price change Market cap Trading volume
Mar 17, 2022 $ 0.565
+17.30%
$ 330.18 million $ 37.34 million
Mar 16, 2022 $ 0.482
+1.98%
$ 281.48 million $ 14.22 million
Mar 15, 2022 $ 0.472
-7.45%
$ 276.02 million $ 9.15 million
Mar 14, 2022 $ 0.51
+0.68%
$ 298.23 million $ 7.17 million
Mar 13, 2022 $ 0.507
-2.64%
$ 296.21 million $ 12.45 million
Mar 12, 2022 $ 0.521
+4.50%
$ 304.26 million $ 13.93 million
Mar 11, 2022 $ 0.498
-1.86%
$ 291.15 million $ 7.57 million
Mar 10, 2022 $ 0.508
-2.68%
$ 296.66 million $ 8.15 million
Mar 9, 2022 $ 0.522
+3.13%
$ 304.82 million $ 14.64 million
Mar 8, 2022 $ 0.506
-1.79%
$ 295.58 million $ 8.69 million
Mar 7, 2022 $ 0.515
-0.47%
$ 300.96 million $ 13.26 million
Mar 6, 2022 $ 0.517
-9.04%
$ 302.37 million $ 11.84 million
Mar 5, 2022 $ 0.569
+4.37%
$ 332.42 million $ 10.69 million
Mar 4, 2022 $ 0.545
-4.40%
$ 318.51 million $ 16.41 million
Mar 3, 2022 $ 0.57
-2.56%
$ 333.16 million $ 10.19 million
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