Syscoin Historical Data

SYS Page 6
Download
Date Close Price change Market cap Trading volume
Nov 25, 2025 $ 0.0231
-1.51%
$ 19.67 million $ 4.28 million
Nov 24, 2025 $ 0.0235
+4.55%
$ 19.94 million $ 4.51 million
Nov 23, 2025 $ 0.0227
+1.25%
$ 19.1 million $ 3.33 million
Nov 22, 2025 $ 0.0226
+0.26%
$ 19.04 million $ 3.6 million
Nov 21, 2025 $ 0.022
-8.85%
$ 19.13 million $ 5.1 million
Nov 20, 2025 $ 0.0246
+0.25%
$ 20.52 million $ 4.54 million
Nov 19, 2025 $ 0.0245
-2.18%
$ 20.83 million $ 5.4 million
Nov 18, 2025 $ 0.0252
-0.07%
$ 21.3 million $ 6.57 million
Nov 17, 2025 $ 0.0252
-2.16%
$ 21.26 million $ 3.29 million
Nov 16, 2025 $ 0.0256
-2.05%
$ 21.75 million $ 788,695
Nov 15, 2025 $ 0.0262
+2.91%
$ 22.12 million $ 790,238
Nov 14, 2025 $ 0.0257
-4.00%
$ 21.48 million $ 1.31 million
Nov 13, 2025 $ 0.0266
-6.66%
$ 22.64 million $ 1.81 million
Nov 12, 2025 $ 0.0287
+0.08%
$ 24.06 million $ 697,039
Nov 11, 2025 $ 0.0287
-6.80%
$ 24.21 million $ 1.79 million
Nov 10, 2025 $ 0.0308
+0.82%
$ 25.97 million $ 1.5 million
Nov 9, 2025 $ 0.0305
+0.15%
$ 25.79 million $ 2.41 million
Nov 8, 2025 $ 0.0305
-3.94%
$ 25.72 million $ 4.53 million
Nov 7, 2025 $ 0.0317
+17.66%
$ 26.78 million $ 7.28 million
Nov 6, 2025 $ 0.027
+3.33%
$ 22.75 million $ 4.89 million
Nov 5, 2025 $ 0.0261
+10.72%
$ 22.02 million $ 4.65 million
Nov 4, 2025 $ 0.0236
-2.33%
$ 19.89 million $ 6.26 million
Nov 3, 2025 $ 0.0241
-14.16%
$ 20.36 million $ 1.87 million
Nov 2, 2025 $ 0.0281
-1.03%
$ 23.75 million $ 1.11 million
Nov 1, 2025 $ 0.0284
+4.37%
$ 23.97 million $ 1.47 million
Oct 31, 2025 $ 0.027
+0.43%
$ 22.96 million $ 891,055
Oct 30, 2025 $ 0.0266
-8.35%
$ 22.69 million $ 1.22 million
Oct 29, 2025 $ 0.029
-1.42%
$ 24.22 million $ 1.24 million
Oct 28, 2025 $ 0.0295
-2.74%
$ 24.57 million $ 1.94 million
Oct 27, 2025 $ 0.0303
-4.74%
$ 25.24 million $ 2.06 million
Oct 26, 2025 $ 0.0318
+3.62%
$ 26.53 million $ 3.02 million
Oct 25, 2025 $ 0.0307
+5.11%
$ 25.6 million $ 4.51 million
Oct 24, 2025 $ 0.0292
+1.38%
$ 24.35 million $ 914,339
Oct 23, 2025 $ 0.0285
+1.50%
$ 23.99 million $ 821,360
Oct 22, 2025 $ 0.0273
-5.09%
$ 23.44 million $ 1.39 million
Oct 21, 2025 $ 0.0291
-2.41%
$ 24.03 million $ 1.36 million
Oct 20, 2025 $ 0.03
-0.61%
$ 24.85 million $ 1.42 million
Oct 19, 2025 $ 0.0304
+2.70%
$ 25.15 million $ 1.12 million
Oct 18, 2025 $ 0.0296
+1.68%
$ 24.73 million $ 1.3 million
Oct 17, 2025 $ 0.0292
-0.43%
$ 24.26 million $ 2.53 million
Oct 16, 2025 $ 0.0293
-1.97%
$ 24.42 million $ 6.64 million
Oct 15, 2025 $ 0.0299
-3.57%
$ 24.94 million $ 4.32 million
Oct 14, 2025 $ 0.031
-3.86%
$ 25.83 million $ 8.48 million
Oct 13, 2025 $ 0.0323
+13.36%
$ 26.87 million $ 26.86 million
Oct 12, 2025 $ 0.0284
+10.60%
$ 23.71 million $ 2.55 million
Oct 11, 2025 $ 0.0257
+3.34%
$ 21.43 million $ 3.25 million
Oct 10, 2025 $ 0.0249
-29.85%
$ 20.74 million $ 5.74 million
Oct 9, 2025 $ 0.0355
-1.44%
$ 29.59 million $ 1.77 million
Oct 8, 2025 $ 0.036
+3.34%
$ 30.03 million $ 1.62 million
Oct 7, 2025 $ 0.0349
-6.72%
$ 29.08 million $ 1.43 million