Syscoin Historical Data

SYS Page 7
Download
Date Close Price change Market cap Trading volume
Jun 16, 2025 $ 0.0361
+0.87%
$ 29.57 million $ 1.41 million
Jun 15, 2025 $ 0.0358
+0.15%
$ 29.3 million $ 1.19 million
Jun 14, 2025 $ 0.0358
-2.39%
$ 29.27 million $ 1.56 million
Jun 13, 2025 $ 0.0366
-5.22%
$ 30 million $ 2.66 million
Jun 12, 2025 $ 0.0387
-9.40%
$ 31.66 million $ 1.38 million
Jun 11, 2025 $ 0.0427
-4.31%
$ 34.94 million $ 1.66 million
Jun 10, 2025 $ 0.0446
+2.74%
$ 36.51 million $ 1.58 million
Jun 9, 2025 $ 0.0434
+8.09%
$ 35.55 million $ 1.03 million
Jun 8, 2025 $ 0.0402
-1.10%
$ 32.91 million $ 731,703
Jun 7, 2025 $ 0.0406
+4.05%
$ 33.26 million $ 863,881
Jun 6, 2025 $ 0.0391
-0.60%
$ 31.97 million $ 1.51 million
Jun 5, 2025 $ 0.0393
-5.24%
$ 32.17 million $ 3.21 million
Jun 4, 2025 $ 0.0415
-3.65%
$ 33.95 million $ 1.1 million
Jun 3, 2025 $ 0.0431
-0.22%
$ 35.24 million $ 1.24 million
Jun 2, 2025 $ 0.0432
+0.79%
$ 35.31 million $ 1.48 million
Jun 1, 2025 $ 0.0428
+2.84%
$ 35.05 million $ 1.3 million
May 31, 2025 $ 0.0417
+2.70%
$ 34.08 million $ 2.2 million
May 30, 2025 $ 0.0406
-14.44%
$ 33.18 million $ 3.26 million
May 29, 2025 $ 0.0474
-4.89%
$ 38.77 million $ 2.81 million
May 28, 2025 $ 0.0499
-1.49%
$ 40.77 million $ 2.27 million
May 27, 2025 $ 0.0506
+3.08%
$ 41.38 million $ 2.19 million
May 26, 2025 $ 0.0491
-0.10%
$ 40.14 million $ 2.81 million
May 25, 2025 $ 0.0491
-1.42%
$ 40.18 million $ 3.23 million
May 24, 2025 $ 0.0499
-1.95%
$ 40.75 million $ 2.47 million
May 23, 2025 $ 0.0509
-10.45%
$ 41.56 million $ 3.75 million
May 22, 2025 $ 0.0568
+5.53%
$ 46.41 million $ 2.36 million
May 21, 2025 $ 0.0538
+2.75%
$ 43.97 million $ 1.89 million
May 20, 2025 $ 0.0524
-2.38%
$ 42.79 million $ 3.67 million
May 19, 2025 $ 0.0536
+1.72%
$ 43.83 million $ 4.77 million
May 18, 2025 $ 0.0527
+4.74%
$ 43.09 million $ 2.26 million
May 17, 2025 $ 0.0503
-2.05%
$ 41 million $ 1.87 million
May 16, 2025 $ 0.0514
-4.03%
$ 41.85 million $ 3.02 million
May 15, 2025 $ 0.0536
-3.56%
$ 43.63 million $ 7.58 million
May 14, 2025 $ 0.0556
-7.25%
$ 45.23 million $ 5.66 million
May 13, 2025 $ 0.0599
-4.22%
$ 48.77 million $ 3.94 million
May 12, 2025 $ 0.0625
+0.02%
$ 50.91 million $ 4.3 million
May 11, 2025 $ 0.0625
-4.68%
$ 50.89 million $ 3.87 million
May 10, 2025 $ 0.0656
+8.45%
$ 53.4 million $ 4.97 million
May 9, 2025 $ 0.0605
+5.34%
$ 49.24 million $ 6.79 million
May 8, 2025 $ 0.0574
+14.64%
$ 46.74 million $ 5.19 million
May 7, 2025 $ 0.0501
+3.54%
$ 40.76 million $ 1.94 million
May 6, 2025 $ 0.0484
-0.48%
$ 39.37 million $ 3.51 million
May 5, 2025 $ 0.0486
+4.62%
$ 39.57 million $ 2.06 million
May 4, 2025 $ 0.0465
-4.16%
$ 37.82 million $ 3.17 million
May 3, 2025 $ 0.0485
-11.57%
$ 39.46 million $ 3.32 million
May 2, 2025 $ 0.0549
+3.96%
$ 44.62 million $ 2.43 million
May 1, 2025 $ 0.0527
+3.14%
$ 42.9 million $ 6.24 million
Apr 30, 2025 $ 0.0511
+6.27%
$ 41.56 million $ 6.61 million
Apr 29, 2025 $ 0.0481
+3.77%
$ 39.1 million $ 3.1 million
Apr 28, 2025 $ 0.0463
+2.78%
$ 37.68 million $ 9.31 million