Syscoin Historical Data

SYS Page 25
Download
Date Close Price change Market cap Trading volume
Feb 1, 2023 $ 0.171
+4.38%
$ 151.61 million $ 4.54 million
Jan 31, 2023 $ 0.164
-2.88%
$ 145.44 million $ 5.85 million
Jan 30, 2023 $ 0.168
+2.89%
$ 149.14 million $ 17.12 million
Jan 29, 2023 $ 0.164
+3.81%
$ 145.25 million $ 3.82 million
Jan 28, 2023 $ 0.158
+0.15%
$ 139.91 million $ 2.59 million
Jan 27, 2023 $ 0.157
-0.12%
$ 139.78 million $ 2.96 million
Jan 26, 2023 $ 0.158
+1.49%
$ 139.97 million $ 3.46 million
Jan 25, 2023 $ 0.155
+2.50%
$ 138.03 million $ 3.29 million
Jan 24, 2023 $ 0.152
-3.61%
$ 134.81 million $ 6.66 million
Jan 23, 2023 $ 0.157
+16.82%
$ 139.81 million $ 18.73 million
Jan 22, 2023 $ 0.135
+0.12%
$ 119.8 million $ 4.6 million
Jan 21, 2023 $ 0.135
+3.45%
$ 119.68 million $ 5.41 million
Jan 20, 2023 $ 0.13
+6.65%
$ 115.55 million $ 4.34 million
Jan 19, 2023 $ 0.122
+4.80%
$ 108.39 million $ 3.71 million
Jan 18, 2023 $ 0.117
-6.78%
$ 103.46 million $ 4.72 million
Jan 17, 2023 $ 0.125
-0.67%
$ 110.99 million $ 3.92 million
Jan 16, 2023 $ 0.126
-0.08%
$ 111.5 million $ 4.19 million
Jan 15, 2023 $ 0.126
-3.87%
$ 111.58 million $ 5.37 million
Jan 14, 2023 $ 0.131
+11.70%
$ 116.11 million $ 10.6 million
Jan 13, 2023 $ 0.117
+2.38%
$ 104.02 million $ 3.1 million
Jan 12, 2023 $ 0.114
+2.56%
$ 101.6 million $ 4.43 million
Jan 11, 2023 $ 0.112
-0.49%
$ 99.2 million $ 2.64 million
Jan 10, 2023 $ 0.112
+5.35%
$ 99.76 million $ 3.31 million
Jan 9, 2023 $ 0.107
+2.09%
$ 94.65 million $ 3.5 million
Jan 8, 2023 $ 0.104
+2.67%
$ 92.69 million $ 2.01 million
Jan 7, 2023 $ 0.102
-0.22%
$ 90.28 million $ 1.49 million
Jan 6, 2023 $ 0.102
+0.47%
$ 90.48 million $ 1.73 million
Jan 5, 2023 $ 0.101
-1.81%
$ 90.06 million $ 2.22 million
Jan 4, 2023 $ 0.103
-0.33%
$ 91.72 million $ 1.8 million
Jan 3, 2023 $ 0.104
+1.48%
$ 92.02 million $ 3.33 million
Jan 2, 2023 $ 0.102
+2.13%
$ 90.66 million $ 1.42 million
Jan 1, 2023 $ 0.1
+1.41%
$ 88.78 million $ 1.24 million
Dec 31, 2022 $ 0.0986
+0.34%
$ 87.57 million $ 1.64 million
Dec 30, 2022 $ 0.0983
-1.97%
$ 87.28 million $ 1.85 million
Dec 29, 2022 $ 0.1
+0.63%
$ 89.04 million $ 1.7 million
Dec 28, 2022 $ 0.0996
-3.23%
$ 88.43 million $ 2.48 million
Dec 27, 2022 $ 0.103
-3.30%
$ 91.37 million $ 2 million
Dec 26, 2022 $ 0.106
+1.06%
$ 94.52 million $ 1.42 million
Dec 25, 2022 $ 0.105
-0.40%
$ 93.51 million $ 1.34 million
Dec 24, 2022 $ 0.106
-0.77%
$ 93.89 million $ 1.46 million
Dec 23, 2022 $ 0.106
-1.78%
$ 94.52 million $ 2.32 million
Dec 22, 2022 $ 0.108
+2.28%
$ 96.23 million $ 3.94 million
Dec 21, 2022 $ 0.106
-2.12%
$ 94.06 million $ 2.19 million
Dec 20, 2022 $ 0.108
-4.52%
$ 96.06 million $ 4.9 million
Dec 19, 2022 $ 0.113
+8.45%
$ 100.53 million $ 14.25 million
Dec 18, 2022 $ 0.104
+1.13%
$ 92.68 million $ 1.63 million
Dec 17, 2022 $ 0.103
+2.31%
$ 91.66 million $ 4.97 million
Dec 16, 2022 $ 0.101
-9.07%
$ 89.61 million $ 2.85 million
Dec 15, 2022 $ 0.111
-3.16%
$ 98.55 million $ 1.88 million
Dec 14, 2022 $ 0.115
-0.08%
$ 101.75 million $ 2.73 million