Syscoin Historical Data

SYS Page 34
Download
Date Close Price change Market cap Trading volume
Nov 8, 2021 $ 0.395
+6.38%
$ 231.05 million $ 13.65 million
Nov 7, 2021 $ 0.372
-1.63%
$ 217.18 million $ 8.77 million
Nov 6, 2021 $ 0.378
-2.08%
$ 220.78 million $ 59.12 million
Nov 5, 2021 $ 0.386
+15.36%
$ 225.47 million $ 150.17 million
Nov 4, 2021 $ 0.334
+2.84%
$ 195.37 million $ 25.18 million
Nov 3, 2021 $ 0.325
-0.95%
$ 189.98 million $ 4.79 million
Nov 2, 2021 $ 0.328
-6.84%
$ 191.74 million $ 3.55 million
Nov 1, 2021 $ 0.352
+10.14%
$ 205.83 million $ 5.13 million
Oct 31, 2021 $ 0.32
-5.53%
$ 186.88 million $ 5.66 million
Oct 30, 2021 $ 0.338
+5.16%
$ 197.81 million $ 20.3 million
Oct 29, 2021 $ 0.322
+1.68%
$ 188.16 million $ 6.55 million
Oct 28, 2021 $ 0.317
+3.36%
$ 185.06 million $ 6.05 million
Oct 27, 2021 $ 0.307
-15.69%
$ 179.26 million $ 8.9 million
Oct 26, 2021 $ 0.364
-1.23%
$ 212.63 million $ 6.42 million
Oct 25, 2021 $ 0.368
+1.20%
$ 215.28 million $ 7.95 million
Oct 24, 2021 $ 0.364
-3.74%
$ 212.74 million $ 13.91 million
Oct 23, 2021 $ 0.378
+3.04%
$ 221 million $ 80.19 million
Oct 22, 2021 $ 0.367
-0.67%
$ 214.47 million $ 13.92 million
Oct 21, 2021 $ 0.369
-3.53%
$ 215.93 million $ 14.96 million
Oct 20, 2021 $ 0.383
+3.26%
$ 223.89 million $ 22.16 million
Oct 19, 2021 $ 0.371
-7.50%
$ 216.82 million $ 26.12 million
Oct 18, 2021 $ 0.401
-15.10%
$ 234.29 million $ 112.11 million
Oct 17, 2021 $ 0.473
+69.39%
$ 276.23 million $ 588.47 million
Oct 16, 2021 $ 0.279
+2.78%
$ 163.08 million $ 2.72 million
Oct 15, 2021 $ 0.271
-13.79%
$ 158.65 million $ 3.17 million
Oct 14, 2021 $ 0.315
+15.87%
$ 184.03 million $ 4.84 million
Oct 13, 2021 $ 0.272
-14.14%
$ 158.82 million $ 3.36 million
Oct 12, 2021 $ 0.317
-1.65%
$ 185 million $ 4.25 million
Oct 11, 2021 $ 0.322
+0.98%
$ 188.11 million $ 3.83 million
Oct 10, 2021 $ 0.319
-5.51%
$ 186.29 million $ 3.75 million
Oct 9, 2021 $ 0.337
+3.84%
$ 197.16 million $ 3.19 million
Oct 8, 2021 $ 0.325
-0.45%
$ 189.87 million $ 4.28 million
Oct 7, 2021 $ 0.326
+2.03%
$ 190.72 million $ 4.13 million
Oct 6, 2021 $ 0.32
+3.42%
$ 186.94 million $ 4.82 million
Oct 5, 2021 $ 0.309
+0.31%
$ 180.76 million $ 2.83 million
Oct 4, 2021 $ 0.308
+2.69%
$ 180.17 million $ 2.97 million
Oct 3, 2021 $ 0.3
+0.27%
$ 175.43 million $ 2.58 million
Oct 2, 2021 $ 0.299
-2.49%
$ 174.8 million $ 3.57 million
Oct 1, 2021 $ 0.307
+9.32%
$ 179.35 million $ 4.46 million
Sep 30, 2021 $ 0.281
+3.75%
$ 164.06 million $ 2.67 million
Sep 29, 2021 $ 0.271
-1.30%
$ 158.12 million $ 3.99 million
Sep 28, 2021 $ 0.274
-7.11%
$ 160.19 million $ 4 million
Sep 27, 2021 $ 0.295
-5.88%
$ 172.48 million $ 6.25 million
Sep 26, 2021 $ 0.314
+5.14%
$ 183.26 million $ 8.68 million
Sep 25, 2021 $ 0.298
-4.64%
$ 174.25 million $ 23.79 million
Sep 24, 2021 $ 0.313
+8.37%
$ 182.73 million $ 35 million
Sep 23, 2021 $ 0.289
+2.85%
$ 168.61 million $ 3.47 million
Sep 22, 2021 $ 0.281
+10.22%
$ 163.93 million $ 4.38 million
Sep 21, 2021 $ 0.255
-16.68%
$ 148.83 million $ 9.05 million
Sep 20, 2021 $ 0.306
+2.63%
$ 178.73 million $ 62.25 million