Syscoin Historical Data

SYS Page 21
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 0.0912
+0.07%
$ 80.97 million $ 690,006
Aug 19, 2023 $ 0.0911
+1.33%
$ 80.91 million $ 941,891
Aug 18, 2023 $ 0.0899
-0.49%
$ 79.85 million $ 1.82 million
Aug 17, 2023 $ 0.0904
-7.28%
$ 80.25 million $ 2.2 million
Aug 16, 2023 $ 0.0975
-3.05%
$ 86.55 million $ 1.85 million
Aug 15, 2023 $ 0.101
-4.65%
$ 89.28 million $ 2.32 million
Aug 14, 2023 $ 0.105
+1.08%
$ 93.63 million $ 1.83 million
Aug 13, 2023 $ 0.104
+1.05%
$ 92.62 million $ 1.83 million
Aug 12, 2023 $ 0.103
-0.40%
$ 91.66 million $ 1.77 million
Aug 11, 2023 $ 0.104
-2.59%
$ 92.03 million $ 1.88 million
Aug 10, 2023 $ 0.106
-0.76%
$ 94.47 million $ 1.51 million
Aug 9, 2023 $ 0.107
+1.79%
$ 95.24 million $ 3.1 million
Aug 8, 2023 $ 0.105
+1.50%
$ 93.56 million $ 1.33 million
Aug 7, 2023 $ 0.104
+0.29%
$ 92.18 million $ 2.17 million
Aug 6, 2023 $ 0.103
-1.15%
$ 91.91 million $ 2.06 million
Aug 5, 2023 $ 0.105
-1.47%
$ 92.98 million $ 1.46 million
Aug 4, 2023 $ 0.106
+1.08%
$ 94.36 million $ 1.37 million
Aug 3, 2023 $ 0.105
-1.53%
$ 93.35 million $ 1.77 million
Aug 2, 2023 $ 0.107
-2.31%
$ 94.8 million $ 1.87 million
Aug 1, 2023 $ 0.109
+0.66%
$ 97.04 million $ 1.61 million
Jul 31, 2023 $ 0.109
-1.09%
$ 96.4 million $ 1.95 million
Jul 30, 2023 $ 0.11
-2.90%
$ 97.47 million $ 1.38 million
Jul 29, 2023 $ 0.113
-0.31%
$ 100.38 million $ 912,580
Jul 28, 2023 $ 0.113
-1.72%
$ 100.69 million $ 1.63 million
Jul 27, 2023 $ 0.115
+3.56%
$ 102.45 million $ 1.88 million
Jul 26, 2023 $ 0.111
+0.81%
$ 98.93 million $ 1.51 million
Jul 25, 2023 $ 0.111
+1.56%
$ 98.13 million $ 2.18 million
Jul 24, 2023 $ 0.109
-3.08%
$ 96.63 million $ 1.7 million
Jul 23, 2023 $ 0.112
+1.25%
$ 99.72 million $ 1.2 million
Jul 22, 2023 $ 0.111
-1.64%
$ 98.48 million $ 874,312
Jul 21, 2023 $ 0.113
-0.97%
$ 100.12 million $ 1.34 million
Jul 20, 2023 $ 0.114
+1.51%
$ 101.1 million $ 1.46 million
Jul 19, 2023 $ 0.112
+0.03%
$ 99.6 million $ 1.51 million
Jul 18, 2023 $ 0.112
-1.94%
$ 99.54 million $ 1.95 million
Jul 17, 2023 $ 0.114
-0.85%
$ 101.51 million $ 1.78 million
Jul 16, 2023 $ 0.115
-3.38%
$ 102.36 million $ 1.97 million
Jul 15, 2023 $ 0.119
+1.07%
$ 105.93 million $ 2.98 million
Jul 14, 2023 $ 0.118
-1.74%
$ 104.81 million $ 5.4 million
Jul 13, 2023 $ 0.12
+2.05%
$ 106.66 million $ 4.1 million
Jul 12, 2023 $ 0.118
-1.61%
$ 104.49 million $ 2.1 million
Jul 11, 2023 $ 0.119
+5.37%
$ 106.08 million $ 6.54 million
Jul 10, 2023 $ 0.113
-1.32%
$ 100.67 million $ 1.97 million
Jul 9, 2023 $ 0.115
-2.46%
$ 102.01 million $ 1.84 million
Jul 8, 2023 $ 0.118
-0.64%
$ 104.56 million $ 2.04 million
Jul 7, 2023 $ 0.118
-0.81%
$ 105.22 million $ 1.69 million
Jul 6, 2023 $ 0.119
-1.26%
$ 106.08 million $ 3.1 million
Jul 5, 2023 $ 0.121
-2.83%
$ 107.44 million $ 3.4 million
Jul 4, 2023 $ 0.125
-3.39%
$ 110.57 million $ 3.01 million
Jul 3, 2023 $ 0.129
+3.99%
$ 114.45 million $ 2.79 million
Jul 2, 2023 $ 0.124
-2.54%
$ 110.05 million $ 1.3 million