Syscoin Historical Data

SYS Page 20
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $ 0.0822
-2.31%
$ 73.03 million $ 1.93 million
Oct 8, 2023 $ 0.0842
+0.35%
$ 74.76 million $ 4.6 million
Oct 7, 2023 $ 0.0839
+0.24%
$ 74.5 million $ 1.43 million
Oct 6, 2023 $ 0.0837
-0.03%
$ 74.31 million $ 1.45 million
Oct 5, 2023 $ 0.0837
-0.74%
$ 74.33 million $ 1.41 million
Oct 4, 2023 $ 0.0843
-0.65%
$ 74.88 million $ 1.37 million
Oct 3, 2023 $ 0.0849
-3.31%
$ 75.38 million $ 1.48 million
Oct 2, 2023 $ 0.0878
-1.61%
$ 77.96 million $ 1.89 million
Oct 1, 2023 $ 0.0892
+3.39%
$ 79.23 million $ 1.23 million
Sep 30, 2023 $ 0.0863
-1.16%
$ 76.65 million $ 1.1 million
Sep 29, 2023 $ 0.0873
+2.17%
$ 77.55 million $ 1.98 million
Sep 28, 2023 $ 0.0855
+1.60%
$ 75.91 million $ 1.44 million
Sep 27, 2023 $ 0.0841
-0.34%
$ 74.72 million $ 1.5 million
Sep 26, 2023 $ 0.0844
-1.55%
$ 74.97 million $ 1.52 million
Sep 25, 2023 $ 0.0858
+2.20%
$ 76.15 million $ 3.08 million
Sep 24, 2023 $ 0.0839
-1.07%
$ 74.51 million $ 1.18 million
Sep 23, 2023 $ 0.0848
-0.92%
$ 75.32 million $ 1.5 million
Sep 22, 2023 $ 0.0856
+1.83%
$ 76.01 million $ 1.38 million
Sep 21, 2023 $ 0.0841
-2.48%
$ 74.65 million $ 1.63 million
Sep 20, 2023 $ 0.0862
-0.66%
$ 76.55 million $ 1.3 million
Sep 19, 2023 $ 0.0868
+0.51%
$ 77.06 million $ 1.51 million
Sep 18, 2023 $ 0.0863
+0.55%
$ 76.67 million $ 1.6 million
Sep 17, 2023 $ 0.0859
-2.87%
$ 76.25 million $ 1.29 million
Sep 16, 2023 $ 0.0884
+1.71%
$ 78.5 million $ 1.43 million
Sep 15, 2023 $ 0.0869
+0.85%
$ 77.18 million $ 1.23 million
Sep 14, 2023 $ 0.0862
+1.47%
$ 76.52 million $ 1.4 million
Sep 13, 2023 $ 0.0849
+0.11%
$ 75.41 million $ 1.32 million
Sep 12, 2023 $ 0.0848
+2.74%
$ 75.33 million $ 1.34 million
Sep 11, 2023 $ 0.0826
-4.60%
$ 73.32 million $ 1.4 million
Sep 10, 2023 $ 0.0866
-2.64%
$ 76.86 million $ 2.98 million
Sep 9, 2023 $ 0.0889
+1.61%
$ 78.98 million $ 3.31 million
Sep 8, 2023 $ 0.0875
+2.15%
$ 77.73 million $ 4.18 million
Sep 7, 2023 $ 0.0857
+0.01%
$ 76.1 million $ 1.28 million
Sep 6, 2023 $ 0.0857
-0.90%
$ 76.07 million $ 1.26 million
Sep 5, 2023 $ 0.0864
-0.29%
$ 76.76 million $ 1.76 million
Sep 4, 2023 $ 0.0867
-2.26%
$ 76.98 million $ 1.92 million
Sep 3, 2023 $ 0.0887
-1.67%
$ 78.77 million $ 1.37 million
Sep 2, 2023 $ 0.0902
+1.80%
$ 80.1 million $ 1.74 million
Sep 1, 2023 $ 0.0886
-2.27%
$ 78.69 million $ 1.92 million
Aug 31, 2023 $ 0.0907
-3.63%
$ 80.52 million $ 2.82 million
Aug 30, 2023 $ 0.0941
-3.66%
$ 83.55 million $ 5.73 million
Aug 29, 2023 $ 0.0977
-2.61%
$ 86.72 million $ 29.39 million
Aug 28, 2023 $ 0.1
+19.33%
$ 89.04 million $ 15.86 million
Aug 27, 2023 $ 0.084
-0.39%
$ 74.62 million $ 879,749
Aug 26, 2023 $ 0.0844
-0.94%
$ 74.91 million $ 1.61 million
Aug 25, 2023 $ 0.0852
-0.40%
$ 75.62 million $ 2.47 million
Aug 24, 2023 $ 0.0855
-1.81%
$ 75.93 million $ 1.23 million
Aug 23, 2023 $ 0.0871
+1.59%
$ 77.33 million $ 1.19 million
Aug 22, 2023 $ 0.0857
-1.97%
$ 76.12 million $ 1.28 million
Aug 21, 2023 $ 0.0874
-4.12%
$ 77.63 million $ 1.14 million