Syscoin Historical Data

SYS Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.0303
-4.74%
$ 25.24 million $ 2.06 million
Oct 26, 2025 $ 0.0318
+3.62%
$ 26.53 million $ 3.02 million
Oct 25, 2025 $ 0.0307
+5.11%
$ 25.6 million $ 4.51 million
Oct 24, 2025 $ 0.0292
+1.38%
$ 24.35 million $ 914,339
Oct 23, 2025 $ 0.0285
+1.50%
$ 23.99 million $ 821,360
Oct 22, 2025 $ 0.0273
-5.09%
$ 23.44 million $ 1.39 million
Oct 21, 2025 $ 0.0291
-2.41%
$ 24.03 million $ 1.36 million
Oct 20, 2025 $ 0.03
-0.61%
$ 24.85 million $ 1.42 million
Oct 19, 2025 $ 0.0304
+2.70%
$ 25.15 million $ 1.12 million
Oct 18, 2025 $ 0.0296
+1.68%
$ 24.73 million $ 1.3 million
Oct 17, 2025 $ 0.0292
-0.43%
$ 24.26 million $ 2.53 million
Oct 16, 2025 $ 0.0293
-1.97%
$ 24.42 million $ 6.64 million
Oct 15, 2025 $ 0.0299
-3.57%
$ 24.94 million $ 4.32 million
Oct 14, 2025 $ 0.031
-3.86%
$ 25.83 million $ 8.48 million
Oct 13, 2025 $ 0.0323
+13.36%
$ 26.87 million $ 26.86 million
Oct 12, 2025 $ 0.0284
+10.60%
$ 23.71 million $ 2.55 million
Oct 11, 2025 $ 0.0257
+3.34%
$ 21.43 million $ 3.25 million
Oct 10, 2025 $ 0.0249
-29.85%
$ 20.74 million $ 5.74 million
Oct 9, 2025 $ 0.0355
-1.44%
$ 29.59 million $ 1.77 million
Oct 8, 2025 $ 0.036
+3.34%
$ 30.03 million $ 1.62 million
Oct 7, 2025 $ 0.0349
-6.72%
$ 29.08 million $ 1.43 million
Oct 6, 2025 $ 0.0374
+3.28%
$ 31.15 million $ 1.1 million
Oct 5, 2025 $ 0.0362
-1.89%
$ 30.17 million $ 962,579
Oct 4, 2025 $ 0.0369
-2.96%
$ 30.75 million $ 731,492
Oct 3, 2025 $ 0.0381
+0.75%
$ 31.7 million $ 1.63 million
Oct 2, 2025 $ 0.0378
+1.86%
$ 31.55 million $ 2.35 million
Oct 1, 2025 $ 0.0369
+8.79%
$ 30.96 million $ 2.84 million
Sep 30, 2025 $ 0.0338
-1.99%
$ 28.24 million $ 1.27 million
Sep 29, 2025 $ 0.0345
-2.14%
$ 28.74 million $ 978,775
Sep 28, 2025 $ 0.0352
+3.25%
$ 29.37 million $ 901,914
Sep 27, 2025 $ 0.0341
-0.70%
$ 28.44 million $ 591,586
Sep 26, 2025 $ 0.0343
+2.68%
$ 28.64 million $ 1.14 million
Sep 25, 2025 $ 0.0336
-6.68%
$ 27.82 million $ 1.78 million
Sep 24, 2025 $ 0.0359
+0.93%
$ 29.99 million $ 1.17 million
Sep 23, 2025 $ 0.0356
-1.94%
$ 29.67 million $ 1.28 million
Sep 22, 2025 $ 0.0361
-11.48%
$ 30.26 million $ 3.16 million
Sep 21, 2025 $ 0.0409
-0.70%
$ 34.01 million $ 1.27 million
Sep 20, 2025 $ 0.0413
+2.47%
$ 34.33 million $ 904,813
Sep 19, 2025 $ 0.0405
-4.72%
$ 33.6 million $ 1.6 million
Sep 18, 2025 $ 0.0425
+0.85%
$ 35.43 million $ 2.75 million
Sep 17, 2025 $ 0.0422
+1.37%
$ 35.1 million $ 3.26 million
Sep 16, 2025 $ 0.0419
+1.75%
$ 34.73 million $ 3.06 million
Sep 15, 2025 $ 0.041
-1.29%
$ 34.32 million $ 4.04 million
Sep 14, 2025 $ 0.0429
-0.22%
$ 34.62 million $ 11.18 million
Sep 13, 2025 $ 0.043
+1.01%
$ 35.84 million $ 1.33 million
Sep 12, 2025 $ 0.0426
+2.93%
$ 35.48 million $ 1.48 million
Sep 11, 2025 $ 0.0414
+1.46%
$ 34.45 million $ 1.5 million
Sep 10, 2025 $ 0.0408
+2.25%
$ 33.96 million $ 1.4 million
Sep 9, 2025 $ 0.0399
-0.69%
$ 33.22 million $ 1.55 million
Sep 8, 2025 $ 0.0401
+2.16%
$ 33.45 million $ 1.35 million