Syscoin Historical Data

SYS Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0175
-0.90%
$ 14.82 million $ 455,377
Dec 15, 2025 $ 0.0175
-3.80%
$ 14.97 million $ 603,681
Dec 14, 2025 $ 0.0182
-6.41%
$ 15.48 million $ 416,121
Dec 13, 2025 $ 0.0195
-0.05%
$ 16.54 million $ 425,064
Dec 12, 2025 $ 0.0195
-2.45%
$ 16.55 million $ 586,202
Dec 11, 2025 $ 0.02
-2.96%
$ 16.96 million $ 639,938
Dec 10, 2025 $ 0.0206
-3.43%
$ 17.48 million $ 687,088
Dec 9, 2025 $ 0.0213
+2.38%
$ 18.1 million $ 636,007
Dec 8, 2025 $ 0.0208
+1.29%
$ 17.68 million $ 544,224
Dec 7, 2025 $ 0.0206
-1.99%
$ 17.46 million $ 782,999
Dec 6, 2025 $ 0.021
+2.80%
$ 17.81 million $ 372,585
Dec 5, 2025 $ 0.0204
-2.73%
$ 17.33 million $ 887,457
Dec 4, 2025 $ 0.021
-3.22%
$ 17.81 million $ 671,515
Dec 3, 2025 $ 0.0217
+3.60%
$ 18.41 million $ 753,618
Dec 2, 2025 $ 0.0209
+5.04%
$ 17.77 million $ 864,254
Dec 1, 2025 $ 0.0199
-6.51%
$ 16.91 million $ 982,436
Nov 30, 2025 $ 0.0217
+1.67%
$ 18.09 million $ 597,071
Nov 29, 2025 $ 0.0213
-2.12%
$ 18.08 million $ 437,707
Nov 28, 2025 $ 0.0218
-3.19%
$ 18.51 million $ 899,785
Nov 27, 2025 $ 0.0226
-3.55%
$ 19.07 million $ 3.1 million
Nov 26, 2025 $ 0.0234
+1.03%
$ 19.89 million $ 3.85 million
Nov 25, 2025 $ 0.0231
-1.51%
$ 19.67 million $ 4.28 million
Nov 24, 2025 $ 0.0235
+4.55%
$ 19.94 million $ 4.51 million
Nov 23, 2025 $ 0.0227
+1.25%
$ 19.1 million $ 3.33 million
Nov 22, 2025 $ 0.0226
+0.26%
$ 19.04 million $ 3.6 million
Nov 21, 2025 $ 0.022
-8.85%
$ 19.13 million $ 5.1 million
Nov 20, 2025 $ 0.0246
+0.25%
$ 20.52 million $ 4.54 million
Nov 19, 2025 $ 0.0245
-2.18%
$ 20.83 million $ 5.4 million
Nov 18, 2025 $ 0.0252
-0.07%
$ 21.3 million $ 6.57 million
Nov 17, 2025 $ 0.0252
-2.16%
$ 21.26 million $ 3.29 million
Nov 16, 2025 $ 0.0256
-2.05%
$ 21.75 million $ 788,695
Nov 15, 2025 $ 0.0262
+2.91%
$ 22.12 million $ 790,238
Nov 14, 2025 $ 0.0257
-4.00%
$ 21.48 million $ 1.31 million
Nov 13, 2025 $ 0.0266
-6.66%
$ 22.64 million $ 1.81 million
Nov 12, 2025 $ 0.0287
+0.08%
$ 24.06 million $ 697,039
Nov 11, 2025 $ 0.0287
-6.80%
$ 24.21 million $ 1.79 million
Nov 10, 2025 $ 0.0308
+0.82%
$ 25.97 million $ 1.5 million
Nov 9, 2025 $ 0.0305
+0.15%
$ 25.79 million $ 2.41 million
Nov 8, 2025 $ 0.0305
-3.94%
$ 25.72 million $ 4.53 million
Nov 7, 2025 $ 0.0317
+17.66%
$ 26.78 million $ 7.28 million
Nov 6, 2025 $ 0.027
+3.33%
$ 22.75 million $ 4.89 million
Nov 5, 2025 $ 0.0261
+10.72%
$ 22.02 million $ 4.65 million
Nov 4, 2025 $ 0.0236
-2.33%
$ 19.89 million $ 6.26 million
Nov 3, 2025 $ 0.0241
-14.16%
$ 20.36 million $ 1.87 million
Nov 2, 2025 $ 0.0281
-1.03%
$ 23.75 million $ 1.11 million
Nov 1, 2025 $ 0.0284
+4.37%
$ 23.97 million $ 1.47 million
Oct 31, 2025 $ 0.027
+0.43%
$ 22.96 million $ 891,055
Oct 30, 2025 $ 0.0266
-8.35%
$ 22.69 million $ 1.22 million
Oct 29, 2025 $ 0.029
-1.42%
$ 24.22 million $ 1.24 million
Oct 28, 2025 $ 0.0295
-2.74%
$ 24.57 million $ 1.94 million