Syscoin Historical Data

SYS Page 24
Download
Date Close Price change Market cap Trading volume
Mar 23, 2023 $ 0.185
+6.79%
$ 163.95 million $ 2.67 million
Mar 22, 2023 $ 0.173
-2.47%
$ 153.62 million $ 5.64 million
Mar 21, 2023 $ 0.177
-4.39%
$ 157.52 million $ 5.99 million
Mar 20, 2023 $ 0.186
+10.07%
$ 164.8 million $ 21.45 million
Mar 19, 2023 $ 0.169
+1.16%
$ 149.81 million $ 2.62 million
Mar 18, 2023 $ 0.167
-4.82%
$ 148 million $ 3.5 million
Mar 17, 2023 $ 0.175
+5.37%
$ 155.37 million $ 3.1 million
Mar 16, 2023 $ 0.166
+3.49%
$ 147.51 million $ 3.48 million
Mar 15, 2023 $ 0.16
-6.11%
$ 142.46 million $ 4.39 million
Mar 14, 2023 $ 0.171
+3.22%
$ 151.73 million $ 4.72 million
Mar 13, 2023 $ 0.166
+8.02%
$ 147.14 million $ 3.73 million
Mar 12, 2023 $ 0.154
+6.69%
$ 136.56 million $ 2.68 million
Mar 11, 2023 $ 0.144
-2.00%
$ 128 million $ 1.76 million
Mar 10, 2023 $ 0.147
+5.38%
$ 130.49 million $ 4.13 million
Mar 9, 2023 $ 0.139
-6.98%
$ 123.55 million $ 2.96 million
Mar 8, 2023 $ 0.15
-4.80%
$ 132.85 million $ 1.99 million
Mar 7, 2023 $ 0.157
-3.48%
$ 139.57 million $ 1.91 million
Mar 6, 2023 $ 0.163
-0.69%
$ 144.6 million $ 1.6 million
Mar 5, 2023 $ 0.164
-0.87%
$ 145.68 million $ 1.88 million
Mar 4, 2023 $ 0.165
-3.48%
$ 146.92 million $ 1.92 million
Mar 3, 2023 $ 0.171
-6.23%
$ 152.2 million $ 2.48 million
Mar 2, 2023 $ 0.183
-2.48%
$ 162.24 million $ 2.73 million
Mar 1, 2023 $ 0.187
+6.36%
$ 166.31 million $ 4.07 million
Feb 28, 2023 $ 0.176
-3.86%
$ 156.44 million $ 2.47 million
Feb 27, 2023 $ 0.183
-3.14%
$ 162.64 million $ 2.73 million
Feb 26, 2023 $ 0.189
+2.98%
$ 167.74 million $ 3.04 million
Feb 25, 2023 $ 0.183
-4.33%
$ 162.89 million $ 2.91 million
Feb 24, 2023 $ 0.191
-6.73%
$ 169.95 million $ 5.37 million
Feb 23, 2023 $ 0.205
-0.98%
$ 182.18 million $ 5.49 million
Feb 22, 2023 $ 0.207
+4.12%
$ 183.79 million $ 8.83 million
Feb 21, 2023 $ 0.199
-3.93%
$ 176.56 million $ 6.51 million
Feb 20, 2023 $ 0.207
+5.03%
$ 183.89 million $ 5.61 million
Feb 19, 2023 $ 0.197
-4.23%
$ 175.19 million $ 5.1 million
Feb 18, 2023 $ 0.206
-1.28%
$ 182.82 million $ 4.17 million
Feb 17, 2023 $ 0.209
+2.76%
$ 185.23 million $ 7.2 million
Feb 16, 2023 $ 0.203
-8.02%
$ 180.12 million $ 9.49 million
Feb 15, 2023 $ 0.22
+5.90%
$ 195.7 million $ 9.22 million
Feb 14, 2023 $ 0.208
+6.69%
$ 184.77 million $ 11.24 million
Feb 13, 2023 $ 0.195
-6.80%
$ 173.06 million $ 14.21 million
Feb 12, 2023 $ 0.209
-3.76%
$ 185.38 million $ 26.93 million
Feb 11, 2023 $ 0.216
+16.71%
$ 191.85 million $ 66.15 million
Feb 10, 2023 $ 0.185
+18.52%
$ 164.35 million $ 34.82 million
Feb 9, 2023 $ 0.156
-8.96%
$ 138.57 million $ 6.57 million
Feb 8, 2023 $ 0.171
-1.04%
$ 152.23 million $ 7.6 million
Feb 7, 2023 $ 0.173
+0.00%
$ 153.71 million $ 7.35 million
Feb 6, 2023 $ 0.173
+3.83%
$ 153.59 million $ 5.9 million
Feb 5, 2023 $ 0.166
-6.06%
$ 147.84 million $ 4.27 million
Feb 4, 2023 $ 0.178
-1.10%
$ 157.81 million $ 4.82 million
Feb 3, 2023 $ 0.18
+6.07%
$ 159.44 million $ 9.04 million
Feb 2, 2023 $ 0.169
-0.81%
$ 150.46 million $ 6.93 million