Syscoin Historical Data

SYS Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 0.179
-2.32%
$ 104.35 million $ 5.05 million
May 26, 2022 $ 0.183
-6.70%
$ 106.86 million $ 6.49 million
May 25, 2022 $ 0.196
-2.58%
$ 114.55 million $ 8.46 million
May 24, 2022 $ 0.201
-0.62%
$ 117.56 million $ 4.72 million
May 23, 2022 $ 0.202
-4.95%
$ 118.27 million $ 4.87 million
May 22, 2022 $ 0.213
+2.33%
$ 124.44 million $ 3.85 million
May 21, 2022 $ 0.208
+4.36%
$ 121.77 million $ 5.84 million
May 20, 2022 $ 0.2
-11.70%
$ 116.88 million $ 10.3 million
May 19, 2022 $ 0.226
+7.07%
$ 132.34 million $ 16.11 million
May 18, 2022 $ 0.212
+0.63%
$ 123.69 million $ 22.36 million
May 17, 2022 $ 0.211
+8.97%
$ 123.6 million $ 8.39 million
May 16, 2022 $ 0.194
-4.70%
$ 113.28 million $ 7.57 million
May 15, 2022 $ 0.203
+7.35%
$ 118.71 million $ 4.12 million
May 14, 2022 $ 0.19
-7.98%
$ 110.84 million $ 16.92 million
May 13, 2022 $ 0.203
+26.40%
$ 118.35 million $ 7.14 million
May 12, 2022 $ 0.16
-9.73%
$ 93.68 million $ 7.9 million
May 11, 2022 $ 0.177
-32.31%
$ 103.61 million $ 13.6 million
May 10, 2022 $ 0.262
+1.71%
$ 153.35 million $ 19.21 million
May 9, 2022 $ 0.258
-22.00%
$ 150.65 million $ 28.36 million
May 8, 2022 $ 0.331
-6.98%
$ 193.24 million $ 18.45 million
May 7, 2022 $ 0.356
-4.49%
$ 207.78 million $ 7.49 million
May 6, 2022 $ 0.372
-2.05%
$ 217.63 million $ 8.72 million
May 5, 2022 $ 0.38
-12.34%
$ 222.09 million $ 14.43 million
May 4, 2022 $ 0.433
+6.98%
$ 253.23 million $ 12.96 million
May 3, 2022 $ 0.405
-2.17%
$ 236.72 million $ 21.48 million
May 2, 2022 $ 0.414
-4.36%
$ 241.93 million $ 12.42 million
May 1, 2022 $ 0.433
+4.23%
$ 253.04 million $ 9.59 million
Apr 30, 2022 $ 0.417
-12.95%
$ 243.54 million $ 16 million
Apr 29, 2022 $ 0.479
-6.77%
$ 279.84 million $ 14.14 million
Apr 28, 2022 $ 0.514
-7.40%
$ 300.24 million $ 20.46 million
Apr 27, 2022 $ 0.555
+6.65%
$ 324.25 million $ 45.81 million
Apr 26, 2022 $ 0.52
-1.04%
$ 304.08 million $ 13.49 million
Apr 25, 2022 $ 0.527
-0.11%
$ 307.86 million $ 16.94 million
Apr 24, 2022 $ 0.527
+6.68%
$ 308.01 million $ 49.73 million
Apr 23, 2022 $ 0.495
+0.21%
$ 289.11 million $ 4.75 million
Apr 22, 2022 $ 0.493
-1.84%
$ 288.34 million $ 9.5 million
Apr 21, 2022 $ 0.503
-4.08%
$ 293.72 million $ 8.8 million
Apr 20, 2022 $ 0.524
-3.33%
$ 306.05 million $ 9.74 million
Apr 19, 2022 $ 0.542
-0.79%
$ 316.53 million $ 11.57 million
Apr 18, 2022 $ 0.546
+9.89%
$ 319.18 million $ 8.44 million
Apr 17, 2022 $ 0.497
-4.58%
$ 290.5 million $ 4.29 million
Apr 16, 2022 $ 0.521
+0.38%
$ 304.7 million $ 4.03 million
Apr 15, 2022 $ 0.519
-0.52%
$ 303.47 million $ 5.7 million
Apr 14, 2022 $ 0.522
-2.16%
$ 305.05 million $ 31.15 million
Apr 13, 2022 $ 0.534
+5.74%
$ 311.79 million $ 19.26 million
Apr 12, 2022 $ 0.505
+1.31%
$ 294.86 million $ 8.58 million
Apr 11, 2022 $ 0.498
-10.39%
$ 291.03 million $ 17.99 million
Apr 10, 2022 $ 0.556
-4.40%
$ 324.77 million $ 12.9 million
Apr 9, 2022 $ 0.581
+1.46%
$ 339.72 million $ 4.12 million
Apr 8, 2022 $ 0.573
-4.44%
$ 334.84 million $ 7.17 million