Syscoin Historical Data

SYS Page 29
Download
Date Close Price change Market cap Trading volume
Jul 16, 2022 $ 0.168
+4.33%
$ 98.05 million $ 36.34 million
Jul 15, 2022 $ 0.161
+3.93%
$ 93.98 million $ 6.79 million
Jul 14, 2022 $ 0.155
+0.01%
$ 90.43 million $ 8.21 million
Jul 13, 2022 $ 0.155
+6.61%
$ 90.41 million $ 13.74 million
Jul 12, 2022 $ 0.145
-3.85%
$ 84.75 million $ 4.97 million
Jul 11, 2022 $ 0.151
-5.03%
$ 88.14 million $ 9.74 million
Jul 10, 2022 $ 0.159
-6.25%
$ 92.81 million $ 5.89 million
Jul 9, 2022 $ 0.169
+3.42%
$ 99 million $ 14.83 million
Jul 8, 2022 $ 0.164
+7.82%
$ 95.74 million $ 29.7 million
Jul 7, 2022 $ 0.152
+1.94%
$ 88.8 million $ 9.45 million
Jul 6, 2022 $ 0.149
+6.11%
$ 86.89 million $ 12.06 million
Jul 5, 2022 $ 0.14
-3.83%
$ 81.86 million $ 4 million
Jul 4, 2022 $ 0.146
+5.40%
$ 85.13 million $ 5.66 million
Jul 3, 2022 $ 0.138
+4.63%
$ 80.75 million $ 7.14 million
Jul 2, 2022 $ 0.132
-1.49%
$ 77.18 million $ 1.48 million
Jul 1, 2022 $ 0.134
-1.77%
$ 78.3 million $ 3.15 million
Jun 30, 2022 $ 0.136
-1.50%
$ 79.74 million $ 3.11 million
Jun 29, 2022 $ 0.138
-4.30%
$ 80.93 million $ 3.52 million
Jun 28, 2022 $ 0.145
+1.80%
$ 84.57 million $ 6.99 million
Jun 27, 2022 $ 0.142
-2.01%
$ 83.07 million $ 4.16 million
Jun 26, 2022 $ 0.145
-7.32%
$ 84.77 million $ 13.2 million
Jun 25, 2022 $ 0.157
+1.71%
$ 91.5 million $ 11.2 million
Jun 24, 2022 $ 0.154
+4.37%
$ 89.96 million $ 29.06 million
Jun 23, 2022 $ 0.147
+12.10%
$ 86.14 million $ 6.34 million
Jun 22, 2022 $ 0.131
-3.11%
$ 76.84 million $ 4.32 million
Jun 21, 2022 $ 0.136
+3.50%
$ 79.37 million $ 6.01 million
Jun 20, 2022 $ 0.131
-1.66%
$ 76.73 million $ 4.21 million
Jun 19, 2022 $ 0.134
+7.30%
$ 78.02 million $ 5.1 million
Jun 18, 2022 $ 0.124
-6.27%
$ 72.71 million $ 5.29 million
Jun 17, 2022 $ 0.133
+4.38%
$ 77.58 million $ 4.05 million
Jun 16, 2022 $ 0.127
-12.45%
$ 74.32 million $ 6.63 million
Jun 15, 2022 $ 0.145
+3.72%
$ 84.88 million $ 11.89 million
Jun 14, 2022 $ 0.14
-5.66%
$ 81.88 million $ 8.28 million
Jun 13, 2022 $ 0.149
-9.08%
$ 86.86 million $ 10.83 million
Jun 12, 2022 $ 0.164
-12.62%
$ 95.84 million $ 8.21 million
Jun 11, 2022 $ 0.188
-12.93%
$ 109.61 million $ 8.03 million
Jun 10, 2022 $ 0.215
-11.68%
$ 125.77 million $ 7.73 million
Jun 9, 2022 $ 0.244
+2.35%
$ 142.4 million $ 9.57 million
Jun 8, 2022 $ 0.238
+2.72%
$ 139.14 million $ 6.98 million
Jun 7, 2022 $ 0.232
-2.75%
$ 135.39 million $ 3.97 million
Jun 6, 2022 $ 0.238
+1.44%
$ 139.19 million $ 11.6 million
Jun 5, 2022 $ 0.235
+9.17%
$ 137.56 million $ 11.43 million
Jun 4, 2022 $ 0.216
-2.53%
$ 126.05 million $ 2.05 million
Jun 3, 2022 $ 0.221
-4.94%
$ 129.32 million $ 5.54 million
Jun 2, 2022 $ 0.233
+16.51%
$ 136.04 million $ 27.14 million
Jun 1, 2022 $ 0.2
-4.08%
$ 116.77 million $ 4.79 million
May 31, 2022 $ 0.208
+1.57%
$ 121.8 million $ 4.89 million
May 30, 2022 $ 0.205
+6.10%
$ 119.85 million $ 5.04 million
May 29, 2022 $ 0.193
+5.23%
$ 112.96 million $ 4.74 million
May 28, 2022 $ 0.184
+2.79%
$ 107.35 million $ 2.34 million