Syscoin Historical Data

SYS Page 23
Download
Date Close Price change Market cap Trading volume
May 12, 2023 $ 0.119
+2.57%
$ 105.32 million $ 1.97 million
May 11, 2023 $ 0.116
-4.88%
$ 102.65 million $ 3.43 million
May 10, 2023 $ 0.122
+0.39%
$ 107.96 million $ 2.71 million
May 9, 2023 $ 0.121
+2.51%
$ 107.53 million $ 2.66 million
May 8, 2023 $ 0.118
-21.58%
$ 104.54 million $ 4.17 million
May 7, 2023 $ 0.15
+9.63%
$ 133.34 million $ 1.19 million
May 6, 2023 $ 0.137
-4.04%
$ 121.63 million $ 1.18 million
May 5, 2023 $ 0.143
-0.63%
$ 126.75 million $ 2.1 million
May 4, 2023 $ 0.144
-3.32%
$ 127.56 million $ 1.33 million
May 3, 2023 $ 0.149
-0.19%
$ 132.02 million $ 2.51 million
May 2, 2023 $ 0.149
+3.41%
$ 132.34 million $ 3.62 million
May 1, 2023 $ 0.144
-4.59%
$ 127.95 million $ 1.83 million
Apr 30, 2023 $ 0.151
-2.22%
$ 134.09 million $ 3.3 million
Apr 29, 2023 $ 0.154
+4.05%
$ 137.1 million $ 9.71 million
Apr 28, 2023 $ 0.148
-0.91%
$ 131.72 million $ 1.54 million
Apr 27, 2023 $ 0.15
+2.69%
$ 132.92 million $ 1.47 million
Apr 26, 2023 $ 0.146
-3.40%
$ 129.38 million $ 2.43 million
Apr 25, 2023 $ 0.151
+0.78%
$ 133.91 million $ 1.51 million
Apr 24, 2023 $ 0.15
-4.76%
$ 132.86 million $ 1.9 million
Apr 23, 2023 $ 0.157
+0.38%
$ 139.57 million $ 2.15 million
Apr 22, 2023 $ 0.157
+3.23%
$ 139.04 million $ 1.72 million
Apr 21, 2023 $ 0.152
-7.42%
$ 134.6 million $ 1.95 million
Apr 20, 2023 $ 0.164
-4.78%
$ 145.27 million $ 4.02 million
Apr 19, 2023 $ 0.172
-6.39%
$ 152.64 million $ 5.05 million
Apr 18, 2023 $ 0.183
+4.72%
$ 162.85 million $ 4.01 million
Apr 17, 2023 $ 0.175
-0.10%
$ 155.52 million $ 2.89 million
Apr 16, 2023 $ 0.175
+3.13%
$ 155.76 million $ 4.06 million
Apr 15, 2023 $ 0.17
+0.37%
$ 151.01 million $ 2.43 million
Apr 14, 2023 $ 0.169
-0.20%
$ 150.5 million $ 3.82 million
Apr 13, 2023 $ 0.17
+3.72%
$ 150.8 million $ 2.62 million
Apr 12, 2023 $ 0.164
-3.05%
$ 145.42 million $ 2.68 million
Apr 11, 2023 $ 0.169
-0.98%
$ 150.04 million $ 2.63 million
Apr 10, 2023 $ 0.171
+1.54%
$ 151.48 million $ 10.11 million
Apr 9, 2023 $ 0.168
+4.45%
$ 149.24 million $ 5.58 million
Apr 8, 2023 $ 0.161
-0.65%
$ 142.72 million $ 1.64 million
Apr 7, 2023 $ 0.162
+0.05%
$ 143.63 million $ 2.01 million
Apr 6, 2023 $ 0.162
+0.57%
$ 143.65 million $ 2.3 million
Apr 5, 2023 $ 0.161
-0.17%
$ 142.8 million $ 2.81 million
Apr 4, 2023 $ 0.161
+1.19%
$ 143.03 million $ 2.2 million
Apr 3, 2023 $ 0.159
-0.89%
$ 141.32 million $ 2.76 million
Apr 2, 2023 $ 0.161
-1.62%
$ 142.58 million $ 2.22 million
Apr 1, 2023 $ 0.163
-2.82%
$ 144.88 million $ 1.81 million
Mar 31, 2023 $ 0.168
+2.07%
$ 149.07 million $ 2.28 million
Mar 30, 2023 $ 0.164
-2.69%
$ 145.99 million $ 1.93 million
Mar 29, 2023 $ 0.169
+4.87%
$ 150.19 million $ 2.01 million
Mar 28, 2023 $ 0.161
+2.05%
$ 143.22 million $ 1.87 million
Mar 27, 2023 $ 0.158
-8.07%
$ 140.29 million $ 3.31 million
Mar 26, 2023 $ 0.172
+1.98%
$ 152.65 million $ 1.41 million
Mar 25, 2023 $ 0.169
-3.26%
$ 149.71 million $ 2.22 million
Mar 24, 2023 $ 0.174
-5.63%
$ 154.77 million $ 4.55 million