Syscoin Historical Data

SYS Page 5
Download
Date Close Price change Market cap Trading volume
Jan 14, 2026 $ 0.021
+0.78%
$ 17.9 million $ 10.91 million
Jan 13, 2026 $ 0.0209
+9.69%
$ 17.73 million $ 6.11 million
Jan 12, 2026 $ 0.019
+0.01%
$ 16.17 million $ 1.91 million
Jan 11, 2026 $ 0.019
-3.35%
$ 16.16 million $ 1.95 million
Jan 10, 2026 $ 0.0197
-1.97%
$ 16.72 million $ 1.57 million
Jan 9, 2026 $ 0.0201
-0.67%
$ 17.06 million $ 1.76 million
Jan 8, 2026 $ 0.0202
+0.37%
$ 17.19 million $ 1.86 million
Jan 7, 2026 $ 0.0202
-3.64%
$ 17.1 million $ 2.46 million
Jan 6, 2026 $ 0.0209
+2.55%
$ 17.76 million $ 9.68 million
Jan 5, 2026 $ 0.0204
+2.49%
$ 17.32 million $ 7.25 million
Jan 4, 2026 $ 0.0199
+1.58%
$ 16.9 million $ 3.29 million
Jan 3, 2026 $ 0.0196
+1.47%
$ 16.64 million $ 2.41 million
Jan 2, 2026 $ 0.0193
+3.93%
$ 16.4 million $ 9.02 million
Jan 1, 2026 $ 0.0186
+7.87%
$ 15.78 million $ 9.61 million
Dec 31, 2025 $ 0.0173
-0.23%
$ 14.62 million $ 1.54 million
Dec 30, 2025 $ 0.0173
-1.43%
$ 14.68 million $ 977,758
Dec 29, 2025 $ 0.0176
-0.32%
$ 14.87 million $ 1.19 million
Dec 28, 2025 $ 0.0177
-2.92%
$ 15.02 million $ 931,659
Dec 27, 2025 $ 0.0182
+6.95%
$ 15.46 million $ 4.39 million
Dec 26, 2025 $ 0.0169
+0.11%
$ 14.43 million $ 3.95 million
Dec 25, 2025 $ 0.017
-2.55%
$ 14.36 million $ 1.2 million
Dec 24, 2025 $ 0.0175
+0.11%
$ 14.83 million $ 1.52 million
Dec 23, 2025 $ 0.0176
+1.98%
$ 14.87 million $ 1.61 million
Dec 22, 2025 $ 0.0173
+3.00%
$ 14.62 million $ 7.48 million
Dec 21, 2025 $ 0.0168
-4.43%
$ 14.26 million $ 1.71 million
Dec 20, 2025 $ 0.0177
+4.78%
$ 14.95 million $ 3.23 million
Dec 19, 2025 $ 0.0169
+6.50%
$ 14.35 million $ 7.48 million
Dec 18, 2025 $ 0.0159
-5.01%
$ 13.47 million $ 8.83 million
Dec 17, 2025 $ 0.0167
-4.19%
$ 14.18 million $ 4.53 million
Dec 16, 2025 $ 0.0175
-0.90%
$ 14.82 million $ 455,377
Dec 15, 2025 $ 0.0175
-3.80%
$ 14.97 million $ 603,681
Dec 14, 2025 $ 0.0182
-6.41%
$ 15.48 million $ 416,121
Dec 13, 2025 $ 0.0195
-0.05%
$ 16.54 million $ 425,064
Dec 12, 2025 $ 0.0195
-2.45%
$ 16.55 million $ 586,202
Dec 11, 2025 $ 0.02
-2.96%
$ 16.96 million $ 639,938
Dec 10, 2025 $ 0.0206
-3.43%
$ 17.48 million $ 687,088
Dec 9, 2025 $ 0.0213
+2.38%
$ 18.1 million $ 636,007
Dec 8, 2025 $ 0.0208
+1.29%
$ 17.68 million $ 544,224
Dec 7, 2025 $ 0.0206
-1.99%
$ 17.46 million $ 782,999
Dec 6, 2025 $ 0.021
+2.80%
$ 17.81 million $ 372,585
Dec 5, 2025 $ 0.0204
-2.73%
$ 17.33 million $ 887,457
Dec 4, 2025 $ 0.021
-3.22%
$ 17.81 million $ 671,515
Dec 3, 2025 $ 0.0217
+3.60%
$ 18.41 million $ 753,618
Dec 2, 2025 $ 0.0209
+5.04%
$ 17.77 million $ 864,254
Dec 1, 2025 $ 0.0199
-6.51%
$ 16.91 million $ 982,436
Nov 30, 2025 $ 0.0217
+1.67%
$ 18.09 million $ 597,071
Nov 29, 2025 $ 0.0213
-2.12%
$ 18.08 million $ 437,707
Nov 28, 2025 $ 0.0218
-3.19%
$ 18.51 million $ 899,785
Nov 27, 2025 $ 0.0226
-3.55%
$ 19.07 million $ 3.1 million
Nov 26, 2025 $ 0.0234
+1.03%
$ 19.89 million $ 3.85 million