Syscoin Historical Data

SYS Page 33
Download
Date Close Price change Market cap Trading volume
Dec 28, 2021 $ 0.826
-4.03%
$ 482.81 million $ 66.03 million
Dec 27, 2021 $ 0.86
+5.00%
$ 502.85 million $ 38.77 million
Dec 26, 2021 $ 0.819
+7.39%
$ 478.91 million $ 25.58 million
Dec 25, 2021 $ 0.763
+4.03%
$ 446.01 million $ 11.18 million
Dec 24, 2021 $ 0.734
-2.22%
$ 428.79 million $ 10.64 million
Dec 23, 2021 $ 0.75
+3.98%
$ 438.48 million $ 13.21 million
Dec 22, 2021 $ 0.722
-3.03%
$ 421.81 million $ 12.61 million
Dec 21, 2021 $ 0.745
+4.68%
$ 435.15 million $ 15.92 million
Dec 20, 2021 $ 0.712
-1.03%
$ 415.91 million $ 20.21 million
Dec 19, 2021 $ 0.719
-8.30%
$ 420.14 million $ 18.41 million
Dec 18, 2021 $ 0.784
+12.50%
$ 458.3 million $ 19.86 million
Dec 17, 2021 $ 0.697
-12.30%
$ 407.29 million $ 31.07 million
Dec 16, 2021 $ 0.792
-1.82%
$ 462.71 million $ 21.42 million
Dec 15, 2021 $ 0.806
-1.94%
$ 471.17 million $ 48.52 million
Dec 14, 2021 $ 0.822
+10.79%
$ 480.4 million $ 71.05 million
Dec 13, 2021 $ 0.742
+8.25%
$ 433.58 million $ 53.81 million
Dec 12, 2021 $ 0.686
-5.10%
$ 400.67 million $ 17.15 million
Dec 11, 2021 $ 0.723
+18.29%
$ 422.42 million $ 70.87 million
Dec 10, 2021 $ 0.611
+9.50%
$ 356.87 million $ 44.74 million
Dec 9, 2021 $ 0.558
-7.25%
$ 326.13 million $ 21.28 million
Dec 8, 2021 $ 0.601
+5.67%
$ 351.27 million $ 17.41 million
Dec 7, 2021 $ 0.569
-0.49%
$ 332.25 million $ 30.77 million
Dec 6, 2021 $ 0.571
-7.80%
$ 333.8 million $ 25.82 million
Dec 5, 2021 $ 0.619
-4.60%
$ 361.61 million $ 20.88 million
Dec 4, 2021 $ 0.648
-14.15%
$ 378.88 million $ 30.82 million
Dec 3, 2021 $ 0.756
-5.24%
$ 441.63 million $ 34.23 million
Dec 2, 2021 $ 0.798
-6.15%
$ 466.25 million $ 50.56 million
Dec 1, 2021 $ 0.85
+13.14%
$ 496.62 million $ 64.64 million
Nov 30, 2021 $ 0.751
-4.18%
$ 438.83 million $ 28.65 million
Nov 29, 2021 $ 0.783
+14.73%
$ 457.62 million $ 118.1 million
Nov 28, 2021 $ 0.682
+27.19%
$ 398.42 million $ 79.29 million
Nov 27, 2021 $ 0.536
-4.23%
$ 313.28 million $ 21.06 million
Nov 26, 2021 $ 0.56
-8.86%
$ 327.17 million $ 29.36 million
Nov 25, 2021 $ 0.615
-5.12%
$ 359.43 million $ 24.29 million
Nov 24, 2021 $ 0.648
+9.90%
$ 378.74 million $ 36.93 million
Nov 23, 2021 $ 0.59
+13.53%
$ 344.58 million $ 35.81 million
Nov 22, 2021 $ 0.519
+9.88%
$ 303.1 million $ 21.22 million
Nov 21, 2021 $ 0.472
-5.70%
$ 275.96 million $ 10.23 million
Nov 20, 2021 $ 0.501
+8.30%
$ 292.8 million $ 48.58 million
Nov 19, 2021 $ 0.463
+14.02%
$ 270.57 million $ 11.95 million
Nov 18, 2021 $ 0.406
-8.54%
$ 237.39 million $ 8.8 million
Nov 17, 2021 $ 0.444
+0.44%
$ 259.57 million $ 14.61 million
Nov 16, 2021 $ 0.442
-11.85%
$ 258.43 million $ 30.73 million
Nov 15, 2021 $ 0.501
+6.30%
$ 292.99 million $ 76.8 million
Nov 14, 2021 $ 0.472
+11.88%
$ 275.95 million $ 27.51 million
Nov 13, 2021 $ 0.422
+0.56%
$ 246.65 million $ 7.6 million
Nov 12, 2021 $ 0.42
+2.12%
$ 245.35 million $ 35.71 million
Nov 11, 2021 $ 0.411
+8.98%
$ 240.25 million $ 13.93 million
Nov 10, 2021 $ 0.377
-7.59%
$ 220.44 million $ 12.71 million
Nov 9, 2021 $ 0.408
+3.22%
$ 238.5 million $ 20.65 million