Syscoin Historical Data

SYS Page 9
Download
Date Close Price change Market cap Trading volume
Apr 24, 2025 $ 0.0453
+4.43%
$ 36.47 million $ 4.71 million
Apr 23, 2025 $ 0.0434
+9.11%
$ 34.92 million $ 7.98 million
Apr 22, 2025 $ 0.0398
+7.65%
$ 32.04 million $ 7.88 million
Apr 21, 2025 $ 0.037
-4.67%
$ 29.74 million $ 4.51 million
Apr 20, 2025 $ 0.0388
+0.40%
$ 31.2 million $ 2.75 million
Apr 19, 2025 $ 0.0386
+9.41%
$ 31.07 million $ 3.91 million
Apr 18, 2025 $ 0.0353
+6.75%
$ 28.4 million $ 1.91 million
Apr 17, 2025 $ 0.0331
+0.80%
$ 26.6 million $ 2.08 million
Apr 16, 2025 $ 0.0328
-0.50%
$ 26.39 million $ 2.12 million
Apr 15, 2025 $ 0.033
-0.04%
$ 26.53 million $ 3.06 million
Apr 14, 2025 $ 0.033
+0.62%
$ 26.54 million $ 4.15 million
Apr 13, 2025 $ 0.0328
-12.34%
$ 26.37 million $ 5.75 million
Apr 12, 2025 $ 0.0374
+20.09%
$ 30.09 million $ 12.45 million
Apr 11, 2025 $ 0.0311
+4.35%
$ 25.05 million $ 2.27 million
Apr 10, 2025 $ 0.0298
-8.58%
$ 23.96 million $ 4.11 million
Apr 9, 2025 $ 0.0326
+6.62%
$ 26.2 million $ 6.85 million
Apr 8, 2025 $ 0.0305
-11.75%
$ 27.12 million $ 3.03 million
Apr 7, 2025 $ 0.0346
+6.87%
$ 30.7 million $ 5.05 million
Apr 6, 2025 $ 0.0323
-10.58%
$ 28.7 million $ 3.65 million
Apr 5, 2025 $ 0.0361
-0.52%
$ 32.1 million $ 3.89 million
Apr 4, 2025 $ 0.0363
-1.09%
$ 32.25 million $ 5.53 million
Apr 3, 2025 $ 0.0367
-0.62%
$ 32.6 million $ 7.12 million
Apr 2, 2025 $ 0.0369
-10.61%
$ 32.8 million $ 3.58 million
Apr 1, 2025 $ 0.0413
+0.70%
$ 36.68 million $ 3.05 million
Mar 31, 2025 $ 0.041
-0.18%
$ 36.43 million $ 4.51 million
Mar 30, 2025 $ 0.0411
-1.94%
$ 36.47 million $ 5.3 million
Mar 29, 2025 $ 0.0419
-6.51%
$ 37.19 million $ 3.87 million
Mar 28, 2025 $ 0.0448
-8.40%
$ 39.78 million $ 7.11 million
Mar 27, 2025 $ 0.0489
+1.89%
$ 43.43 million $ 3.36 million
Mar 26, 2025 $ 0.048
-2.43%
$ 42.62 million $ 4.25 million
Mar 25, 2025 $ 0.0492
-1.70%
$ 43.71 million $ 9.79 million
Mar 24, 2025 $ 0.0501
+3.25%
$ 44.46 million $ 4.37 million
Mar 23, 2025 $ 0.0485
-0.34%
$ 43.09 million $ 1.56 million
Mar 22, 2025 $ 0.0487
+1.86%
$ 43.23 million $ 1.48 million
Mar 21, 2025 $ 0.0478
-1.97%
$ 42.44 million $ 2 million
Mar 20, 2025 $ 0.0487
-5.48%
$ 43.27 million $ 5.56 million
Mar 19, 2025 $ 0.0515
+4.06%
$ 45.75 million $ 5.71 million
Mar 18, 2025 $ 0.0495
+0.95%
$ 43.97 million $ 6.66 million
Mar 17, 2025 $ 0.049
+2.42%
$ 43.55 million $ 5.47 million
Mar 16, 2025 $ 0.0479
-4.54%
$ 42.52 million $ 3.2 million
Mar 15, 2025 $ 0.0501
+3.99%
$ 44.52 million $ 3.01 million
Mar 14, 2025 $ 0.049
+6.91%
$ 43.47 million $ 4.13 million
Mar 13, 2025 $ 0.0458
-1.48%
$ 40.67 million $ 4.15 million
Mar 12, 2025 $ 0.0465
+4.35%
$ 41.28 million $ 5.85 million
Mar 11, 2025 $ 0.0445
+8.31%
$ 39.56 million $ 8.26 million
Mar 10, 2025 $ 0.0411
-8.04%
$ 36.52 million $ 7.69 million
Mar 9, 2025 $ 0.0447
-10.36%
$ 39.69 million $ 4.59 million
Mar 8, 2025 $ 0.0499
-2.77%
$ 44.28 million $ 4.42 million
Mar 7, 2025 $ 0.0513
-2.39%
$ 45.56 million $ 3.49 million
Mar 6, 2025 $ 0.0526
-4.34%
$ 46.68 million $ 2.65 million