Syscoin Historical Data

SYS Page 12
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $ 0.11
+2.28%
$ 98.06 million $ 5.48 million
Nov 10, 2024 $ 0.108
+4.08%
$ 95.83 million $ 7.26 million
Nov 9, 2024 $ 0.104
+3.65%
$ 92.03 million $ 3.14 million
Nov 8, 2024 $ 0.1
-0.73%
$ 88.79 million $ 3.28 million
Nov 7, 2024 $ 0.101
+1.09%
$ 89.4 million $ 3.74 million
Nov 6, 2024 $ 0.0996
+7.69%
$ 88.44 million $ 4.43 million
Nov 5, 2024 $ 0.0924
+12.19%
$ 82.07 million $ 3.98 million
Nov 4, 2024 $ 0.0824
-5.90%
$ 73.16 million $ 3.68 million
Nov 3, 2024 $ 0.0876
-9.99%
$ 77.74 million $ 3.8 million
Nov 2, 2024 $ 0.0973
-1.55%
$ 86.37 million $ 5.11 million
Nov 1, 2024 $ 0.0988
+1.50%
$ 87.73 million $ 2.33 million
Oct 31, 2024 $ 0.0974
-5.40%
$ 86.48 million $ 2.07 million
Oct 30, 2024 $ 0.103
-0.55%
$ 91.46 million $ 2.23 million
Oct 29, 2024 $ 0.104
+3.97%
$ 91.96 million $ 2.62 million
Oct 28, 2024 $ 0.0996
-1.12%
$ 88.41 million $ 3.93 million
Oct 27, 2024 $ 0.101
+2.86%
$ 89.41 million $ 1.53 million
Oct 26, 2024 $ 0.0979
+2.38%
$ 86.92 million $ 2.38 million
Oct 25, 2024 $ 0.0956
-12.28%
$ 84.9 million $ 4.33 million
Oct 24, 2024 $ 0.109
+7.61%
$ 96.79 million $ 14.63 million
Oct 23, 2024 $ 0.101
-5.10%
$ 89.94 million $ 3.06 million
Oct 22, 2024 $ 0.107
+2.39%
$ 94.77 million $ 3.27 million
Oct 21, 2024 $ 0.104
-3.40%
$ 92.56 million $ 2.81 million
Oct 20, 2024 $ 0.108
+6.17%
$ 95.77 million $ 3.15 million
Oct 19, 2024 $ 0.102
+0.08%
$ 90.2 million $ 1.27 million
Oct 18, 2024 $ 0.102
+1.40%
$ 90.22 million $ 2.06 million
Oct 17, 2024 $ 0.1
-1.74%
$ 89.02 million $ 1.91 million
Oct 16, 2024 $ 0.102
-2.98%
$ 90.59 million $ 1.73 million
Oct 15, 2024 $ 0.105
-1.21%
$ 93.28 million $ 3.39 million
Oct 14, 2024 $ 0.106
+4.42%
$ 94.42 million $ 2.42 million
Oct 13, 2024 $ 0.102
-1.32%
$ 90.42 million $ 2.07 million
Oct 12, 2024 $ 0.103
+0.10%
$ 91.58 million $ 1.45 million
Oct 11, 2024 $ 0.103
+4.70%
$ 91.49 million $ 5 million
Oct 10, 2024 $ 0.0985
+1.36%
$ 87.47 million $ 1.65 million
Oct 9, 2024 $ 0.0972
-2.89%
$ 86.29 million $ 2.58 million
Oct 8, 2024 $ 0.1
-0.24%
$ 88.86 million $ 2.41 million
Oct 7, 2024 $ 0.1
-2.97%
$ 88.98 million $ 3.04 million
Oct 6, 2024 $ 0.103
+8.95%
$ 91.7 million $ 3.89 million
Oct 5, 2024 $ 0.0948
-2.57%
$ 84.16 million $ 1.54 million
Oct 4, 2024 $ 0.0973
+6.08%
$ 86.38 million $ 2.22 million
Oct 3, 2024 $ 0.0917
-0.24%
$ 81.43 million $ 2.46 million
Oct 2, 2024 $ 0.0919
-3.44%
$ 81.63 million $ 2.38 million
Oct 1, 2024 $ 0.0953
-9.27%
$ 84.59 million $ 4.7 million
Sep 30, 2024 $ 0.105
-10.00%
$ 93.13 million $ 3.03 million
Sep 29, 2024 $ 0.116
+0.24%
$ 103.42 million $ 10.18 million
Sep 28, 2024 $ 0.116
-5.03%
$ 103.13 million $ 10.36 million
Sep 27, 2024 $ 0.122
+9.28%
$ 108.47 million $ 8.04 million
Sep 26, 2024 $ 0.112
+3.68%
$ 99.24 million $ 2.78 million
Sep 25, 2024 $ 0.108
-4.00%
$ 95.72 million $ 3.25 million
Sep 24, 2024 $ 0.112
+1.97%
$ 99.71 million $ 3.66 million
Sep 23, 2024 $ 0.11
+3.46%
$ 97.79 million $ 3.83 million