Syscoin Historical Data

SYS Page 35
Download
Date Close Price change Market cap Trading volume
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
Nov 27, 2021 $ 0.536
-4.23%
$ 313.28 million $ 21.06 million
Nov 26, 2021 $ 0.56
-8.86%
$ 327.17 million $ 29.36 million
Nov 25, 2021 $ 0.615
-5.12%
$ 359.43 million $ 24.29 million
Nov 24, 2021 $ 0.648
+9.90%
$ 378.74 million $ 36.93 million
Nov 23, 2021 $ 0.59
+13.53%
$ 344.58 million $ 35.81 million
Nov 22, 2021 $ 0.519
+9.88%
$ 303.1 million $ 21.22 million
Nov 21, 2021 $ 0.472
-5.70%
$ 275.96 million $ 10.23 million
Nov 20, 2021 $ 0.501
+8.30%
$ 292.8 million $ 48.58 million
Nov 19, 2021 $ 0.463
+14.02%
$ 270.57 million $ 11.95 million
Nov 18, 2021 $ 0.406
-8.54%
$ 237.39 million $ 8.8 million
Nov 17, 2021 $ 0.444
+0.44%
$ 259.57 million $ 14.61 million
Nov 16, 2021 $ 0.442
-11.85%
$ 258.43 million $ 30.73 million
Nov 15, 2021 $ 0.501
+6.30%
$ 292.99 million $ 76.8 million
Nov 14, 2021 $ 0.472
+11.88%
$ 275.95 million $ 27.51 million
Nov 13, 2021 $ 0.422
+0.56%
$ 246.65 million $ 7.6 million
Nov 12, 2021 $ 0.42
+2.12%
$ 245.35 million $ 35.71 million
Nov 11, 2021 $ 0.411
+8.98%
$ 240.25 million $ 13.93 million
Nov 10, 2021 $ 0.377
-7.59%
$ 220.44 million $ 12.71 million
Nov 9, 2021 $ 0.408
+3.22%
$ 238.5 million $ 20.65 million
Nov 8, 2021 $ 0.395
+6.38%
$ 231.05 million $ 13.65 million
Nov 7, 2021 $ 0.372
-1.63%
$ 217.18 million $ 8.77 million
Nov 6, 2021 $ 0.378
-2.08%
$ 220.78 million $ 59.12 million
Nov 5, 2021 $ 0.386
+15.36%
$ 225.47 million $ 150.17 million
Nov 4, 2021 $ 0.334
+2.84%
$ 195.37 million $ 25.18 million
Nov 3, 2021 $ 0.325
-0.95%
$ 189.98 million $ 4.79 million
Nov 2, 2021 $ 0.328
-6.84%
$ 191.74 million $ 3.55 million
Nov 1, 2021 $ 0.352
+10.14%
$ 205.83 million $ 5.13 million
Oct 31, 2021 $ 0.32
-5.53%
$ 186.88 million $ 5.66 million
Oct 30, 2021 $ 0.338
+5.16%
$ 197.81 million $ 20.3 million
Oct 29, 2021 $ 0.322
+1.68%
$ 188.16 million $ 6.55 million
Oct 28, 2021 $ 0.317
+3.36%
$ 185.06 million $ 6.05 million
Oct 27, 2021 $ 0.307
-15.69%
$ 179.26 million $ 8.9 million
Oct 26, 2021 $ 0.364
-1.23%
$ 212.63 million $ 6.42 million
Oct 25, 2021 $ 0.368
+1.20%
$ 215.28 million $ 7.95 million
Oct 24, 2021 $ 0.364
-3.74%
$ 212.74 million $ 13.91 million
Oct 23, 2021 $ 0.378
+3.04%
$ 221 million $ 80.19 million
Oct 22, 2021 $ 0.367
-0.67%
$ 214.47 million $ 13.92 million
Oct 21, 2021 $ 0.369
-3.53%
$ 215.93 million $ 14.96 million
Oct 20, 2021 $ 0.383
+3.26%
$ 223.89 million $ 22.16 million
Oct 19, 2021 $ 0.371
-7.50%
$ 216.82 million $ 26.12 million