Syscoin Historical Data

SYS Page 11
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.111
-2.12%
$ 98.7 million $ 2.16 million
Dec 30, 2024 $ 0.114
-0.14%
$ 100.84 million $ 2.88 million
Dec 29, 2024 $ 0.114
-4.76%
$ 100.97 million $ 2.34 million
Dec 28, 2024 $ 0.119
+6.43%
$ 106.02 million $ 3.36 million
Dec 27, 2024 $ 0.112
+3.30%
$ 99.58 million $ 2.71 million
Dec 26, 2024 $ 0.109
-7.34%
$ 96.39 million $ 2.92 million
Dec 25, 2024 $ 0.117
-1.81%
$ 104.02 million $ 2.48 million
Dec 24, 2024 $ 0.119
+4.48%
$ 105.95 million $ 2.86 million
Dec 23, 2024 $ 0.114
+6.15%
$ 101.45 million $ 3.4 million
Dec 22, 2024 $ 0.108
+0.41%
$ 95.53 million $ 3.52 million
Dec 21, 2024 $ 0.107
-5.47%
$ 95.06 million $ 4.15 million
Dec 20, 2024 $ 0.113
+5.15%
$ 100.65 million $ 6.59 million
Dec 19, 2024 $ 0.108
-7.76%
$ 95.67 million $ 6.82 million
Dec 18, 2024 $ 0.117
-12.33%
$ 103.72 million $ 5.75 million
Dec 17, 2024 $ 0.133
-7.96%
$ 118.26 million $ 4.39 million
Dec 16, 2024 $ 0.145
-3.02%
$ 128.49 million $ 3.88 million
Dec 15, 2024 $ 0.149
+0.85%
$ 132.44 million $ 4.04 million
Dec 14, 2024 $ 0.148
-6.96%
$ 131.33 million $ 4.08 million
Dec 13, 2024 $ 0.159
+0.80%
$ 141.2 million $ 5.18 million
Dec 12, 2024 $ 0.158
+4.04%
$ 140.03 million $ 5.59 million
Dec 11, 2024 $ 0.152
+8.06%
$ 134.59 million $ 4.5 million
Dec 10, 2024 $ 0.14
-4.57%
$ 124.59 million $ 7.46 million
Dec 9, 2024 $ 0.147
-18.86%
$ 130.61 million $ 11.42 million
Dec 8, 2024 $ 0.181
+4.57%
$ 160.97 million $ 5.41 million
Dec 7, 2024 $ 0.173
-1.95%
$ 153.94 million $ 6.58 million
Dec 6, 2024 $ 0.177
+3.71%
$ 156.96 million $ 8.14 million
Dec 5, 2024 $ 0.17
-4.19%
$ 151.3 million $ 13.42 million
Dec 4, 2024 $ 0.178
+0.47%
$ 157.78 million $ 12.3 million
Dec 3, 2024 $ 0.177
+12.63%
$ 156.99 million $ 20.62 million
Dec 2, 2024 $ 0.157
+9.04%
$ 139.41 million $ 17.66 million
Dec 1, 2024 $ 0.144
+0.93%
$ 127.84 million $ 6.15 million
Nov 30, 2024 $ 0.143
+5.13%
$ 126.66 million $ 8.3 million
Nov 29, 2024 $ 0.136
+2.38%
$ 120.47 million $ 6.34 million
Nov 28, 2024 $ 0.133
-2.30%
$ 117.67 million $ 6.6 million
Nov 27, 2024 $ 0.136
+8.01%
$ 120.44 million $ 6.72 million
Nov 26, 2024 $ 0.126
-0.30%
$ 111.6 million $ 7.21 million
Nov 25, 2024 $ 0.126
-3.18%
$ 111.94 million $ 10.16 million
Nov 24, 2024 $ 0.13
+11.73%
$ 115.62 million $ 13.5 million
Nov 23, 2024 $ 0.117
+8.20%
$ 103.53 million $ 9.37 million
Nov 22, 2024 $ 0.108
+1.80%
$ 95.64 million $ 5.48 million
Nov 21, 2024 $ 0.106
+8.06%
$ 93.95 million $ 5.03 million
Nov 20, 2024 $ 0.0979
-6.21%
$ 86.9 million $ 3.87 million
Nov 19, 2024 $ 0.104
-4.99%
$ 92.62 million $ 3.96 million
Nov 18, 2024 $ 0.11
+5.96%
$ 97.48 million $ 4.86 million
Nov 17, 2024 $ 0.104
-6.33%
$ 92.05 million $ 7.57 million
Nov 16, 2024 $ 0.111
+9.86%
$ 98.26 million $ 4.8 million
Nov 15, 2024 $ 0.101
+2.57%
$ 89.4 million $ 3.53 million
Nov 14, 2024 $ 0.0982
-5.13%
$ 87.16 million $ 5.57 million
Nov 13, 2024 $ 0.103
-7.50%
$ 91.87 million $ 8.24 million
Nov 12, 2024 $ 0.112
+1.25%
$ 99.34 million $ 8.51 million