Syscoin Historical Data

SYS Page 5
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.0359
+0.93%
$ 29.99 million $ 1.17 million
Sep 23, 2025 $ 0.0356
-1.94%
$ 29.67 million $ 1.28 million
Sep 22, 2025 $ 0.0361
-11.48%
$ 30.26 million $ 3.16 million
Sep 21, 2025 $ 0.0409
-0.70%
$ 34.01 million $ 1.27 million
Sep 20, 2025 $ 0.0413
+2.47%
$ 34.33 million $ 904,813
Sep 19, 2025 $ 0.0405
-4.72%
$ 33.6 million $ 1.6 million
Sep 18, 2025 $ 0.0425
+0.85%
$ 35.43 million $ 2.75 million
Sep 17, 2025 $ 0.0422
+1.37%
$ 35.1 million $ 3.26 million
Sep 16, 2025 $ 0.0419
+1.75%
$ 34.73 million $ 3.06 million
Sep 15, 2025 $ 0.041
-1.29%
$ 34.32 million $ 4.04 million
Sep 14, 2025 $ 0.0429
-0.22%
$ 34.62 million $ 11.18 million
Sep 13, 2025 $ 0.043
+1.01%
$ 35.84 million $ 1.33 million
Sep 12, 2025 $ 0.0426
+2.93%
$ 35.48 million $ 1.48 million
Sep 11, 2025 $ 0.0414
+1.46%
$ 34.45 million $ 1.5 million
Sep 10, 2025 $ 0.0408
+2.25%
$ 33.96 million $ 1.4 million
Sep 9, 2025 $ 0.0399
-0.69%
$ 33.22 million $ 1.55 million
Sep 8, 2025 $ 0.0401
+2.16%
$ 33.45 million $ 1.35 million
Sep 7, 2025 $ 0.0393
+1.80%
$ 32.74 million $ 750,486
Sep 6, 2025 $ 0.0386
-0.54%
$ 32.15 million $ 639,037
Sep 5, 2025 $ 0.0388
+1.49%
$ 32.32 million $ 1.47 million
Sep 4, 2025 $ 0.0386
-3.46%
$ 31.87 million $ 1.21 million
Sep 3, 2025 $ 0.04
+0.86%
$ 33.28 million $ 988,749
Sep 2, 2025 $ 0.0398
+2.98%
$ 33.07 million $ 1.56 million
Sep 1, 2025 $ 0.0387
-3.03%
$ 32.17 million $ 2.13 million
Aug 31, 2025 $ 0.0406
-1.50%
$ 33.2 million $ 1.18 million
Aug 30, 2025 $ 0.0411
+1.33%
$ 34.31 million $ 1.19 million
Aug 29, 2025 $ 0.0406
-6.46%
$ 33.78 million $ 2.57 million
Aug 28, 2025 $ 0.0434
+1.94%
$ 36.09 million $ 1.08 million
Aug 27, 2025 $ 0.0425
+0.64%
$ 35.4 million $ 1.44 million
Aug 26, 2025 $ 0.0422
+4.49%
$ 35.17 million $ 1.86 million
Aug 25, 2025 $ 0.0404
-9.38%
$ 33.64 million $ 2.72 million
Aug 24, 2025 $ 0.0447
-2.58%
$ 37.1 million $ 3.6 million
Aug 23, 2025 $ 0.0459
-0.85%
$ 38.19 million $ 2.47 million
Aug 22, 2025 $ 0.0463
+9.20%
$ 38.53 million $ 4.8 million
Aug 21, 2025 $ 0.0428
-3.20%
$ 35.27 million $ 2.78 million
Aug 20, 2025 $ 0.0445
+6.98%
$ 36.75 million $ 3.31 million
Aug 19, 2025 $ 0.043
-1.35%
$ 34.56 million $ 4.98 million
Aug 18, 2025 $ 0.0436
-0.86%
$ 36.11 million $ 5.65 million
Aug 17, 2025 $ 0.044
-0.49%
$ 36.42 million $ 2.68 million
Aug 16, 2025 $ 0.0442
+4.63%
$ 36.6 million $ 6.65 million
Aug 15, 2025 $ 0.0422
-1.07%
$ 34.98 million $ 3.48 million
Aug 14, 2025 $ 0.0427
-12.09%
$ 35.37 million $ 4.15 million
Aug 13, 2025 $ 0.0484
+4.89%
$ 40.22 million $ 10.12 million
Aug 12, 2025 $ 0.0464
+3.60%
$ 38.24 million $ 4.17 million
Aug 11, 2025 $ 0.0452
-2.33%
$ 37.13 million $ 4.05 million
Aug 10, 2025 $ 0.0463
+0.80%
$ 38.34 million $ 2.52 million
Aug 9, 2025 $ 0.046
+4.59%
$ 38.03 million $ 2.05 million
Aug 8, 2025 $ 0.044
-0.27%
$ 36.39 million $ 4.01 million
Aug 7, 2025 $ 0.0439
+3.49%
$ 36.53 million $ 1.7 million
Aug 6, 2025 $ 0.0424
+1.28%
$ 35.12 million $ 2.05 million