Syscoin Historical Data

SYS Page 36
Download
Date Close Price change Market cap Trading volume
Oct 18, 2021 $ 0.401
-15.10%
$ 234.29 million $ 112.11 million
Oct 17, 2021 $ 0.473
+69.39%
$ 276.23 million $ 588.47 million
Oct 16, 2021 $ 0.279
+2.78%
$ 163.08 million $ 2.72 million
Oct 15, 2021 $ 0.271
-13.79%
$ 158.65 million $ 3.17 million
Oct 14, 2021 $ 0.315
+15.87%
$ 184.03 million $ 4.84 million
Oct 13, 2021 $ 0.272
-14.14%
$ 158.82 million $ 3.36 million
Oct 12, 2021 $ 0.317
-1.65%
$ 185 million $ 4.25 million
Oct 11, 2021 $ 0.322
+0.98%
$ 188.11 million $ 3.83 million
Oct 10, 2021 $ 0.319
-5.51%
$ 186.29 million $ 3.75 million
Oct 9, 2021 $ 0.337
+3.84%
$ 197.16 million $ 3.19 million
Oct 8, 2021 $ 0.325
-0.45%
$ 189.87 million $ 4.28 million
Oct 7, 2021 $ 0.326
+2.03%
$ 190.72 million $ 4.13 million
Oct 6, 2021 $ 0.32
+3.42%
$ 186.94 million $ 4.82 million
Oct 5, 2021 $ 0.309
+0.31%
$ 180.76 million $ 2.83 million
Oct 4, 2021 $ 0.308
+2.69%
$ 180.17 million $ 2.97 million
Oct 3, 2021 $ 0.3
+0.27%
$ 175.43 million $ 2.58 million
Oct 2, 2021 $ 0.299
-2.49%
$ 174.8 million $ 3.57 million
Oct 1, 2021 $ 0.307
+9.32%
$ 179.35 million $ 4.46 million
Sep 30, 2021 $ 0.281
+3.75%
$ 164.06 million $ 2.67 million
Sep 29, 2021 $ 0.271
-1.30%
$ 158.12 million $ 3.99 million
Sep 28, 2021 $ 0.274
-7.11%
$ 160.19 million $ 4 million
Sep 27, 2021 $ 0.295
-5.88%
$ 172.48 million $ 6.25 million
Sep 26, 2021 $ 0.314
+5.14%
$ 183.26 million $ 8.68 million
Sep 25, 2021 $ 0.298
-4.64%
$ 174.25 million $ 23.79 million
Sep 24, 2021 $ 0.313
+8.37%
$ 182.73 million $ 35 million
Sep 23, 2021 $ 0.289
+2.85%
$ 168.61 million $ 3.47 million
Sep 22, 2021 $ 0.281
+10.22%
$ 163.93 million $ 4.38 million
Sep 21, 2021 $ 0.255
-16.68%
$ 148.83 million $ 9.05 million
Sep 20, 2021 $ 0.306
+2.63%
$ 178.73 million $ 62.25 million
Sep 19, 2021 $ 0.298
+0.02%
$ 174.32 million $ 7.83 million
Sep 18, 2021 $ 0.298
+12.90%
$ 174.28 million $ 48.63 million
Sep 17, 2021 $ 0.264
-4.80%
$ 154.36 million $ 1.96 million
Sep 16, 2021 $ 0.277
-6.68%
$ 162.14 million $ 3.24 million
Sep 15, 2021 $ 0.297
+2.54%
$ 173.74 million $ 4.1 million
Sep 14, 2021 $ 0.29
+10.74%
$ 169.44 million $ 4.99 million
Sep 13, 2021 $ 0.262
-8.03%
$ 153.02 million $ 3.44 million
Sep 12, 2021 $ 0.285
+2.71%
$ 166.39 million $ 3.34 million
Sep 11, 2021 $ 0.277
+4.31%
$ 161.99 million $ 3.21 million
Sep 10, 2021 $ 0.266
-6.39%
$ 155.17 million $ 4.5 million
Sep 9, 2021 $ 0.284
-0.57%
$ 165.75 million $ 8.25 million
Sep 8, 2021 $ 0.285
-7.46%
$ 166.71 million $ 15.24 million
Sep 7, 2021 $ 0.309
-27.18%
$ 180.36 million $ 98.92 million
Sep 6, 2021 $ 0.424
+53.14%
$ 247.62 million $ 112.37 million
Sep 5, 2021 $ 0.277
+2.67%
$ 161.69 million $ 2.43 million
Sep 4, 2021 $ 0.269
-2.14%
$ 157.5 million $ 1.98 million
Sep 3, 2021 $ 0.275
+6.60%
$ 160.94 million $ 9.88 million
Sep 2, 2021 $ 0.258
+4.56%
$ 150.9 million $ 23.4 million
Sep 1, 2021 $ 0.247
+6.19%
$ 144.32 million $ 1.52 million
Aug 31, 2021 $ 0.233
-3.14%
$ 135.91 million $ 1.86 million
Aug 30, 2021 $ 0.24
-1.11%
$ 140.31 million $ 2.69 million