Syscoin Historical Data

SYS Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 0.132
-0.72%
$ 117.47 million $ 2.1 million
Jan 16, 2024 $ 0.133
-1.07%
$ 118.31 million $ 2.8 million
Jan 15, 2024 $ 0.135
+2.07%
$ 119.59 million $ 6.47 million
Jan 14, 2024 $ 0.132
+0.84%
$ 117.17 million $ 4.64 million
Jan 13, 2024 $ 0.131
+4.56%
$ 116.19 million $ 2.65 million
Jan 12, 2024 $ 0.125
-4.02%
$ 111.13 million $ 2.49 million
Jan 11, 2024 $ 0.13
+1.08%
$ 115.79 million $ 3.75 million
Jan 10, 2024 $ 0.129
+5.50%
$ 114.57 million $ 4.14 million
Jan 9, 2024 $ 0.122
-3.59%
$ 108.59 million $ 2.92 million
Jan 8, 2024 $ 0.127
+2.68%
$ 112.62 million $ 2.79 million
Jan 7, 2024 $ 0.124
-3.62%
$ 109.67 million $ 2.15 million
Jan 6, 2024 $ 0.128
-4.41%
$ 113.8 million $ 2.66 million
Jan 5, 2024 $ 0.134
+1.37%
$ 119.04 million $ 3.98 million
Jan 4, 2024 $ 0.132
+3.85%
$ 117.44 million $ 2.73 million
Jan 3, 2024 $ 0.127
-8.78%
$ 113.08 million $ 4.81 million
Jan 2, 2024 $ 0.14
-5.36%
$ 123.96 million $ 4.28 million
Jan 1, 2024 $ 0.148
+8.81%
$ 131 million $ 4.8 million
Dec 31, 2023 $ 0.136
+0.53%
$ 120.39 million $ 3.37 million
Dec 30, 2023 $ 0.135
-0.93%
$ 119.77 million $ 2.12 million
Dec 29, 2023 $ 0.136
-3.28%
$ 120.89 million $ 4.05 million
Dec 28, 2023 $ 0.141
-3.12%
$ 124.99 million $ 9.02 million
Dec 27, 2023 $ 0.145
+4.19%
$ 129.01 million $ 6.09 million
Dec 26, 2023 $ 0.139
-0.35%
$ 123.82 million $ 5.92 million
Dec 25, 2023 $ 0.14
+4.74%
$ 124.26 million $ 4.25 million
Dec 24, 2023 $ 0.134
+0.44%
$ 118.63 million $ 5.68 million
Dec 23, 2023 $ 0.133
+1.25%
$ 118.11 million $ 3.42 million
Dec 22, 2023 $ 0.131
-0.79%
$ 116.65 million $ 3.46 million
Dec 21, 2023 $ 0.132
+2.52%
$ 117.57 million $ 3.95 million
Dec 20, 2023 $ 0.129
+5.10%
$ 114.68 million $ 3.8 million
Dec 19, 2023 $ 0.123
-1.34%
$ 109.13 million $ 2.85 million
Dec 18, 2023 $ 0.125
-1.18%
$ 110.63 million $ 2.82 million
Dec 17, 2023 $ 0.126
-5.78%
$ 111.94 million $ 2.51 million
Dec 16, 2023 $ 0.134
+7.08%
$ 118.81 million $ 3.27 million
Dec 15, 2023 $ 0.125
-7.20%
$ 110.95 million $ 2.75 million
Dec 14, 2023 $ 0.135
+0.92%
$ 119.56 million $ 2.8 million
Dec 13, 2023 $ 0.133
+2.75%
$ 118.46 million $ 4.49 million
Dec 12, 2023 $ 0.13
-1.83%
$ 115.29 million $ 2.41 million
Dec 11, 2023 $ 0.132
-5.82%
$ 117.44 million $ 3.35 million
Dec 10, 2023 $ 0.14
+1.10%
$ 124.7 million $ 3.34 million
Dec 9, 2023 $ 0.139
-3.40%
$ 123.34 million $ 5.27 million
Dec 8, 2023 $ 0.144
+2.49%
$ 127.68 million $ 3.94 million
Dec 7, 2023 $ 0.14
+3.33%
$ 124.58 million $ 3.95 million
Dec 6, 2023 $ 0.136
-5.95%
$ 120.57 million $ 7.37 million
Dec 5, 2023 $ 0.144
+0.97%
$ 128.19 million $ 12.56 million
Dec 4, 2023 $ 0.143
+5.96%
$ 126.95 million $ 18.99 million
Dec 3, 2023 $ 0.135
+7.03%
$ 119.81 million $ 19.8 million
Dec 2, 2023 $ 0.126
+3.62%
$ 111.94 million $ 5.16 million
Dec 1, 2023 $ 0.122
-1.27%
$ 108.02 million $ 7.8 million
Nov 30, 2023 $ 0.123
+0.07%
$ 109.41 million $ 8.02 million
Nov 29, 2023 $ 0.123
-11.17%
$ 109.33 million $ 15.63 million