Syscoin Historical Data

SYS Page 31
Download
Date Close Price change Market cap Trading volume
Apr 7, 2022 $ 0.6
+2.01%
$ 350.42 million $ 9.24 million
Apr 6, 2022 $ 0.588
-9.89%
$ 343.51 million $ 23.12 million
Apr 5, 2022 $ 0.652
-4.14%
$ 381.23 million $ 13.77 million
Apr 4, 2022 $ 0.68
+1.92%
$ 397.7 million $ 17.75 million
Apr 3, 2022 $ 0.668
+3.55%
$ 390.19 million $ 12.27 million
Apr 2, 2022 $ 0.645
-3.37%
$ 376.8 million $ 12.33 million
Apr 1, 2022 $ 0.667
+3.52%
$ 389.94 million $ 15.45 million
Mar 31, 2022 $ 0.645
-8.29%
$ 376.7 million $ 17.19 million
Mar 30, 2022 $ 0.703
-0.95%
$ 410.76 million $ 14.07 million
Mar 29, 2022 $ 0.71
+7.33%
$ 414.69 million $ 19.69 million
Mar 28, 2022 $ 0.661
-3.73%
$ 386.36 million $ 27.5 million
Mar 27, 2022 $ 0.687
+10.97%
$ 401.34 million $ 22.39 million
Mar 26, 2022 $ 0.619
+1.92%
$ 361.65 million $ 5.84 million
Mar 25, 2022 $ 0.607
-2.50%
$ 354.84 million $ 7.36 million
Mar 24, 2022 $ 0.623
+2.56%
$ 363.95 million $ 11.67 million
Mar 23, 2022 $ 0.607
+0.60%
$ 354.85 million $ 15.96 million
Mar 22, 2022 $ 0.604
-0.81%
$ 352.72 million $ 10.26 million
Mar 21, 2022 $ 0.608
+10.76%
$ 355.59 million $ 24.55 million
Mar 20, 2022 $ 0.549
-0.17%
$ 321.05 million $ 10.97 million
Mar 19, 2022 $ 0.55
-1.78%
$ 321.6 million $ 19.21 million
Mar 18, 2022 $ 0.56
-0.83%
$ 327.42 million $ 79.47 million
Mar 17, 2022 $ 0.565
+17.30%
$ 330.18 million $ 37.34 million
Mar 16, 2022 $ 0.482
+1.98%
$ 281.48 million $ 14.22 million
Mar 15, 2022 $ 0.472
-7.45%
$ 276.02 million $ 9.15 million
Mar 14, 2022 $ 0.51
+0.68%
$ 298.23 million $ 7.17 million
Mar 13, 2022 $ 0.507
-2.64%
$ 296.21 million $ 12.45 million
Mar 12, 2022 $ 0.521
+4.50%
$ 304.26 million $ 13.93 million
Mar 11, 2022 $ 0.498
-1.86%
$ 291.15 million $ 7.57 million
Mar 10, 2022 $ 0.508
-2.68%
$ 296.66 million $ 8.15 million
Mar 9, 2022 $ 0.522
+3.13%
$ 304.82 million $ 14.64 million
Mar 8, 2022 $ 0.506
-1.79%
$ 295.58 million $ 8.69 million
Mar 7, 2022 $ 0.515
-0.47%
$ 300.96 million $ 13.26 million
Mar 6, 2022 $ 0.517
-9.04%
$ 302.37 million $ 11.84 million
Mar 5, 2022 $ 0.569
+4.37%
$ 332.42 million $ 10.69 million
Mar 4, 2022 $ 0.545
-4.40%
$ 318.51 million $ 16.41 million
Mar 3, 2022 $ 0.57
-2.56%
$ 333.16 million $ 10.19 million
Mar 2, 2022 $ 0.585
-5.43%
$ 341.9 million $ 19.69 million
Mar 1, 2022 $ 0.619
-2.42%
$ 361.52 million $ 21.4 million
Feb 28, 2022 $ 0.634
+12.09%
$ 370.5 million $ 28.56 million
Feb 27, 2022 $ 0.566
-4.94%
$ 330.53 million $ 50.77 million
Feb 26, 2022 $ 0.595
+22.24%
$ 347.67 million $ 48.76 million
Feb 25, 2022 $ 0.487
+7.11%
$ 284.42 million $ 15.13 million
Feb 24, 2022 $ 0.454
-7.92%
$ 265.53 million $ 29.58 million
Feb 23, 2022 $ 0.493
-7.94%
$ 288.37 million $ 14.69 million
Feb 22, 2022 $ 0.536
+4.65%
$ 313.24 million $ 16.14 million
Feb 21, 2022 $ 0.512
-10.16%
$ 299.33 million $ 22.66 million
Feb 20, 2022 $ 0.57
-15.39%
$ 333.16 million $ 23.5 million
Feb 19, 2022 $ 0.674
-2.70%
$ 393.76 million $ 10.92 million
Feb 18, 2022 $ 0.692
-7.12%
$ 404.67 million $ 12.89 million
Feb 17, 2022 $ 0.746
-9.18%
$ 435.7 million $ 16.13 million