Syscoin Historical Data

SYS Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.139
+4.90%
$ 123.09 million $ 83.25 million
Nov 27, 2023 $ 0.132
+26.67%
$ 117.34 million $ 73.33 million
Nov 26, 2023 $ 0.104
+2.05%
$ 92.63 million $ 3.2 million
Nov 25, 2023 $ 0.102
+2.21%
$ 90.77 million $ 1.73 million
Nov 24, 2023 $ 0.1
+2.92%
$ 88.81 million $ 2.17 million
Nov 23, 2023 $ 0.0972
+0.74%
$ 86.29 million $ 1.98 million
Nov 22, 2023 $ 0.0964
+4.88%
$ 85.65 million $ 2.31 million
Nov 21, 2023 $ 0.092
-10.94%
$ 81.66 million $ 3.7 million
Nov 20, 2023 $ 0.103
+5.13%
$ 91.69 million $ 4.42 million
Nov 19, 2023 $ 0.0982
+0.82%
$ 87.23 million $ 1.81 million
Nov 18, 2023 $ 0.0974
+0.10%
$ 86.51 million $ 1.58 million
Nov 17, 2023 $ 0.0973
-1.48%
$ 86.42 million $ 1.96 million
Nov 16, 2023 $ 0.0988
-3.00%
$ 87.72 million $ 3.42 million
Nov 15, 2023 $ 0.102
+3.31%
$ 90.43 million $ 2.86 million
Nov 14, 2023 $ 0.0986
-2.53%
$ 87.53 million $ 4.22 million
Nov 13, 2023 $ 0.101
-7.89%
$ 89.81 million $ 3.13 million
Nov 12, 2023 $ 0.11
+1.45%
$ 97.34 million $ 2.71 million
Nov 11, 2023 $ 0.108
-0.01%
$ 96.1 million $ 2.81 million
Nov 10, 2023 $ 0.108
+3.29%
$ 96.11 million $ 3.52 million
Nov 9, 2023 $ 0.105
-3.36%
$ 93.05 million $ 5.17 million
Nov 8, 2023 $ 0.108
+4.34%
$ 96.25 million $ 3.09 million
Nov 7, 2023 $ 0.104
+1.46%
$ 92.24 million $ 2.99 million
Nov 6, 2023 $ 0.102
+0.62%
$ 90.92 million $ 2.31 million
Nov 5, 2023 $ 0.102
+2.72%
$ 90.36 million $ 3 million
Nov 4, 2023 $ 0.0991
+0.24%
$ 87.97 million $ 1.63 million
Nov 3, 2023 $ 0.0988
-0.28%
$ 87.75 million $ 2.47 million
Nov 2, 2023 $ 0.0991
-1.90%
$ 88.01 million $ 4.12 million
Nov 1, 2023 $ 0.101
+2.52%
$ 89.71 million $ 10.7 million
Oct 31, 2023 $ 0.0985
+5.03%
$ 87.5 million $ 7.46 million
Oct 30, 2023 $ 0.0938
+2.49%
$ 83.31 million $ 2.81 million
Oct 29, 2023 $ 0.0915
+2.30%
$ 81.31 million $ 1.98 million
Oct 28, 2023 $ 0.0895
+1.78%
$ 79.46 million $ 1.69 million
Oct 27, 2023 $ 0.0879
+0.29%
$ 78.07 million $ 1.81 million
Oct 26, 2023 $ 0.0877
-1.13%
$ 77.85 million $ 2.29 million
Oct 25, 2023 $ 0.0887
+1.47%
$ 78.74 million $ 3.01 million
Oct 24, 2023 $ 0.0874
+2.69%
$ 77.6 million $ 5.76 million
Oct 23, 2023 $ 0.0851
+3.30%
$ 75.56 million $ 2.72 million
Oct 22, 2023 $ 0.0824
-1.21%
$ 73.15 million $ 1.37 million
Oct 21, 2023 $ 0.0834
+1.49%
$ 74.05 million $ 1.39 million
Oct 20, 2023 $ 0.0821
+1.57%
$ 72.91 million $ 1.81 million
Oct 19, 2023 $ 0.0808
+0.22%
$ 71.78 million $ 3.5 million
Oct 18, 2023 $ 0.0807
-1.39%
$ 71.63 million $ 1.19 million
Oct 17, 2023 $ 0.0818
-1.87%
$ 72.63 million $ 1.41 million
Oct 16, 2023 $ 0.0834
+1.02%
$ 74.02 million $ 2.24 million
Oct 15, 2023 $ 0.0825
+0.36%
$ 73.28 million $ 1.11 million
Oct 14, 2023 $ 0.0822
+1.13%
$ 73.02 million $ 807,310
Oct 13, 2023 $ 0.0813
+2.25%
$ 72.19 million $ 1.13 million
Oct 12, 2023 $ 0.0795
-2.50%
$ 70.61 million $ 1.48 million
Oct 11, 2023 $ 0.0816
-0.48%
$ 72.42 million $ 1.67 million
Oct 10, 2023 $ 0.082
-0.35%
$ 72.77 million $ 1.39 million