Syscoin Historical Data

SYS Page 27
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 0.141
-2.48%
$ 124.98 million $ 2.84 million
Oct 23, 2022 $ 0.144
+0.28%
$ 128.06 million $ 3.34 million
Oct 22, 2022 $ 0.144
+3.57%
$ 127.66 million $ 31.2 million
Oct 21, 2022 $ 0.139
+3.01%
$ 123.42 million $ 2.39 million
Oct 20, 2022 $ 0.135
-1.70%
$ 119.81 million $ 3.25 million
Oct 19, 2022 $ 0.137
-3.10%
$ 121.88 million $ 2.99 million
Oct 18, 2022 $ 0.142
-1.12%
$ 125.84 million $ 3.64 million
Oct 17, 2022 $ 0.143
-0.62%
$ 127.26 million $ 3.69 million
Oct 16, 2022 $ 0.144
+3.89%
$ 128.03 million $ 4.22 million
Oct 15, 2022 $ 0.139
+0.11%
$ 123.39 million $ 3.13 million
Oct 14, 2022 $ 0.139
-3.46%
$ 123.24 million $ 3.9 million
Oct 13, 2022 $ 0.144
-0.44%
$ 127.76 million $ 5.91 million
Oct 12, 2022 $ 0.145
+0.36%
$ 128.33 million $ 2.63 million
Oct 11, 2022 $ 0.144
-4.51%
$ 127.83 million $ 2.39 million
Oct 10, 2022 $ 0.151
-6.72%
$ 133.81 million $ 2.07 million
Oct 9, 2022 $ 0.162
-0.72%
$ 143.45 million $ 2.09 million
Oct 8, 2022 $ 0.163
-0.43%
$ 144.51 million $ 1.17 million
Oct 7, 2022 $ 0.163
-0.13%
$ 145.14 million $ 1.9 million
Oct 6, 2022 $ 0.164
-3.60%
$ 145.24 million $ 2.59 million
Oct 5, 2022 $ 0.17
+0.06%
$ 150.67 million $ 5.83 million
Oct 4, 2022 $ 0.17
+1.29%
$ 150.55 million $ 5.19 million
Oct 3, 2022 $ 0.167
+1.95%
$ 148.65 million $ 2.43 million
Oct 2, 2022 $ 0.164
-3.70%
$ 145.75 million $ 2.29 million
Oct 1, 2022 $ 0.17
-0.21%
$ 151.35 million $ 2.69 million
Sep 30, 2022 $ 0.171
+2.17%
$ 151.65 million $ 10.58 million
Sep 29, 2022 $ 0.167
-1.04%
$ 148.47 million $ 4.04 million
Sep 28, 2022 $ 0.169
-2.63%
$ 150.06 million $ 13.72 million
Sep 27, 2022 $ 0.173
-1.46%
$ 154.05 million $ 6.04 million
Sep 26, 2022 $ 0.176
+0.98%
$ 156.36 million $ 8.25 million
Sep 25, 2022 $ 0.174
-0.62%
$ 154.85 million $ 6.56 million
Sep 24, 2022 $ 0.175
-3.53%
$ 155.76 million $ 9.68 million
Sep 23, 2022 $ 0.182
+3.19%
$ 161.41 million $ 15.49 million
Sep 22, 2022 $ 0.176
+4.98%
$ 156.4 million $ 5.71 million
Sep 21, 2022 $ 0.168
-6.18%
$ -- $ 15.93 million
Sep 20, 2022 $ 0.179
+5.56%
$ 104.69 million $ 17.77 million
Sep 19, 2022 $ 0.17
+4.55%
$ 99.17 million $ 4.43 million
Sep 18, 2022 $ 0.162
-7.34%
$ 94.84 million $ 6 million
Sep 17, 2022 $ 0.175
+8.95%
$ 102.39 million $ 4.24 million
Sep 16, 2022 $ 0.161
-4.38%
$ 93.97 million $ 7.5 million
Sep 15, 2022 $ 0.168
-4.10%
$ 98.25 million $ 5.71 million
Sep 14, 2022 $ 0.175
+1.78%
$ 102.42 million $ 12.41 million
Sep 13, 2022 $ 0.172
-11.08%
$ 100.61 million $ 60.94 million
Sep 12, 2022 $ 0.194
+6.73%
$ 113.1 million $ 36.83 million
Sep 11, 2022 $ 0.181
+3.36%
$ 105.83 million $ 14.74 million
Sep 10, 2022 $ 0.175
+8.27%
$ 102.4 million $ 40.06 million
Sep 9, 2022 $ 0.162
+9.74%
$ 94.59 million $ 15.47 million
Sep 8, 2022 $ 0.147
+1.75%
$ 86.19 million $ 9.74 million
Sep 7, 2022 $ 0.145
+2.40%
$ 84.72 million $ 3.88 million
Sep 6, 2022 $ 0.142
-6.20%
$ 82.78 million $ 6.45 million
Sep 5, 2022 $ 0.151
+1.22%
$ 88.3 million $ 8.73 million