Syscoin Historical Data

SYS Page 32
Download
Date Close Price change Market cap Trading volume
Feb 16, 2022 $ 0.821
-3.88%
$ 479.76 million $ 19.8 million
Feb 15, 2022 $ 0.854
+5.91%
$ 499.14 million $ 16.19 million
Feb 14, 2022 $ 0.806
+0.30%
$ 471.31 million $ 12.58 million
Feb 13, 2022 $ 0.804
-1.92%
$ 469.92 million $ 9.26 million
Feb 12, 2022 $ 0.82
+3.00%
$ 479.11 million $ 10.94 million
Feb 11, 2022 $ 0.796
-7.21%
$ 465.18 million $ 16.78 million
Feb 10, 2022 $ 0.858
-5.79%
$ 501.32 million $ 17.05 million
Feb 9, 2022 $ 0.911
+7.20%
$ 532.14 million $ 16.82 million
Feb 8, 2022 $ 0.849
-3.14%
$ 496.43 million $ 19.17 million
Feb 7, 2022 $ 0.877
+3.19%
$ 512.54 million $ 27.28 million
Feb 6, 2022 $ 0.85
+8.67%
$ 496.73 million $ 19.67 million
Feb 5, 2022 $ 0.782
+3.00%
$ 457.07 million $ 20.75 million
Feb 4, 2022 $ 0.759
+6.90%
$ 443.76 million $ 19.16 million
Feb 3, 2022 $ 0.71
+0.02%
$ 415.07 million $ 10.9 million
Feb 2, 2022 $ 0.71
-6.67%
$ 414.98 million $ 15.83 million
Feb 1, 2022 $ 0.761
-1.36%
$ 444.65 million $ 17.09 million
Jan 31, 2022 $ 0.771
+1.41%
$ 450.77 million $ 18.41 million
Jan 30, 2022 $ 0.761
-5.30%
$ 444.51 million $ 16.86 million
Jan 29, 2022 $ 0.803
-0.85%
$ 469.37 million $ 15.04 million
Jan 28, 2022 $ 0.81
+1.11%
$ 473.44 million $ 17.81 million
Jan 27, 2022 $ 0.801
-4.94%
$ 468.33 million $ 16.88 million
Jan 26, 2022 $ 0.843
-0.20%
$ 492.66 million $ 29.17 million
Jan 25, 2022 $ 0.845
-1.52%
$ 493.68 million $ 27.06 million
Jan 24, 2022 $ 0.858
-7.97%
$ 501.31 million $ 42.89 million
Jan 23, 2022 $ 0.932
+8.48%
$ 544.56 million $ 36.52 million
Jan 22, 2022 $ 0.859
-16.61%
$ 501.96 million $ 58.95 million
Jan 21, 2022 $ 1.03
-7.91%
$ 601.94 million $ 67.21 million
Jan 20, 2022 $ 1.12
+0.35%
$ 653.65 million $ 31.48 million
Jan 19, 2022 $ 1.11
-3.91%
$ 651.48 million $ 24.81 million
Jan 18, 2022 $ 1.16
+2.28%
$ 677.71 million $ 34.21 million
Jan 17, 2022 $ 1.13
-5.65%
$ 662.6 million $ 37.4 million
Jan 16, 2022 $ 1.2
-1.16%
$ 702.26 million $ 49.77 million
Jan 15, 2022 $ 1.22
+8.31%
$ 710.7 million $ 39.2 million
Jan 14, 2022 $ 1.12
+7.19%
$ 656.19 million $ 32.01 million
Jan 13, 2022 $ 1.05
-6.24%
$ 612.57 million $ 38.03 million
Jan 12, 2022 $ 1.12
+9.01%
$ 653.36 million $ 41.2 million
Jan 11, 2022 $ 1.03
+0.76%
$ 599.34 million $ 28.87 million
Jan 10, 2022 $ 1.02
+10.83%
$ 595.02 million $ 76.67 million
Jan 9, 2022 $ 0.919
+7.28%
$ 536.91 million $ 22.37 million
Jan 8, 2022 $ 0.857
-8.14%
$ 500.72 million $ 24.63 million
Jan 7, 2022 $ 0.933
-10.27%
$ 545.06 million $ 32.1 million
Jan 6, 2022 $ 1.04
+0.57%
$ 607.44 million $ 42.03 million
Jan 5, 2022 $ 1.03
-9.93%
$ 604.11 million $ 55.35 million
Jan 4, 2022 $ 1.15
-0.74%
$ 670.67 million $ 32.85 million
Jan 3, 2022 $ 1.16
-1.89%
$ 675.12 million $ 57.77 million
Jan 2, 2022 $ 1.18
-1.93%
$ 688.15 million $ 98.66 million
Jan 1, 2022 $ 1.2
+24.44%
$ 701.74 million $ 67.58 million
Dec 31, 2021 $ 0.965
-5.93%
$ 563.95 million $ 33.2 million
Dec 30, 2021 $ 1.03
+16.35%
$ 599.38 million $ 80.05 million
Dec 29, 2021 $ 0.882
+6.77%
$ 515.29 million $ 37.54 million