Syscoin Historical Data

SYS Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.0393
+1.80%
$ 32.74 million $ 750,486
Sep 6, 2025 $ 0.0386
-0.54%
$ 32.15 million $ 639,037
Sep 5, 2025 $ 0.0388
+1.49%
$ 32.32 million $ 1.47 million
Sep 4, 2025 $ 0.0386
-3.46%
$ 31.87 million $ 1.21 million
Sep 3, 2025 $ 0.04
+0.86%
$ 33.28 million $ 988,749
Sep 2, 2025 $ 0.0398
+2.98%
$ 33.07 million $ 1.56 million
Sep 1, 2025 $ 0.0387
-3.03%
$ 32.17 million $ 2.13 million
Aug 31, 2025 $ 0.0406
-1.50%
$ 33.2 million $ 1.18 million
Aug 30, 2025 $ 0.0411
+1.33%
$ 34.31 million $ 1.19 million
Aug 29, 2025 $ 0.0406
-6.46%
$ 33.78 million $ 2.57 million
Aug 28, 2025 $ 0.0434
+1.94%
$ 36.09 million $ 1.08 million
Aug 27, 2025 $ 0.0425
+0.64%
$ 35.4 million $ 1.44 million
Aug 26, 2025 $ 0.0422
+4.49%
$ 35.17 million $ 1.86 million
Aug 25, 2025 $ 0.0404
-9.38%
$ 33.64 million $ 2.72 million
Aug 24, 2025 $ 0.0447
-2.58%
$ 37.1 million $ 3.6 million
Aug 23, 2025 $ 0.0459
-0.85%
$ 38.19 million $ 2.47 million
Aug 22, 2025 $ 0.0463
+9.20%
$ 38.53 million $ 4.8 million
Aug 21, 2025 $ 0.0428
-3.20%
$ 35.27 million $ 2.78 million
Aug 20, 2025 $ 0.0445
+6.98%
$ 36.75 million $ 3.31 million
Aug 19, 2025 $ 0.043
-1.35%
$ 34.56 million $ 4.98 million
Aug 18, 2025 $ 0.0436
-0.86%
$ 36.11 million $ 5.65 million
Aug 17, 2025 $ 0.044
-0.49%
$ 36.42 million $ 2.68 million
Aug 16, 2025 $ 0.0442
+4.63%
$ 36.6 million $ 6.65 million
Aug 15, 2025 $ 0.0422
-1.07%
$ 34.98 million $ 3.48 million
Aug 14, 2025 $ 0.0427
-12.09%
$ 35.37 million $ 4.15 million
Aug 13, 2025 $ 0.0484
+4.89%
$ 40.22 million $ 10.12 million
Aug 12, 2025 $ 0.0464
+3.60%
$ 38.24 million $ 4.17 million
Aug 11, 2025 $ 0.0452
-2.33%
$ 37.13 million $ 4.05 million
Aug 10, 2025 $ 0.0463
+0.80%
$ 38.34 million $ 2.52 million
Aug 9, 2025 $ 0.046
+4.59%
$ 38.03 million $ 2.05 million
Aug 8, 2025 $ 0.044
-0.27%
$ 36.39 million $ 4.01 million
Aug 7, 2025 $ 0.0439
+3.49%
$ 36.53 million $ 1.7 million
Aug 6, 2025 $ 0.0424
+1.28%
$ 35.12 million $ 2.05 million
Aug 5, 2025 $ 0.0419
-3.02%
$ 34.67 million $ 1.73 million
Aug 4, 2025 $ 0.0432
+4.66%
$ 35.73 million $ 1.68 million
Aug 3, 2025 $ 0.0414
+4.33%
$ 34.16 million $ 1.86 million
Aug 2, 2025 $ 0.0399
-1.56%
$ 32.79 million $ 3.11 million
Aug 1, 2025 $ 0.0402
+0.11%
$ 33.49 million $ 4.88 million
Jul 31, 2025 $ 0.0401
-9.83%
$ 33.18 million $ 3.79 million
Jul 30, 2025 $ 0.0445
-1.86%
$ 36.8 million $ 6.6 million
Jul 29, 2025 $ 0.0454
-3.36%
$ 37.5 million $ 3.76 million
Jul 28, 2025 $ 0.0469
-4.45%
$ 38.8 million $ 4.39 million
Jul 27, 2025 $ 0.0491
+1.69%
$ 40.61 million $ 3.5 million
Jul 26, 2025 $ 0.0483
-2.31%
$ 39.93 million $ 3.86 million
Jul 25, 2025 $ 0.0494
+3.43%
$ 40.88 million $ 4.37 million
Jul 24, 2025 $ 0.0478
-9.03%
$ 39.52 million $ 6.41 million
Jul 23, 2025 $ 0.0525
-8.14%
$ 43.42 million $ 10.17 million
Jul 22, 2025 $ 0.0572
+3.43%
$ 47.26 million $ 10.01 million
Jul 21, 2025 $ 0.056
+0.97%
$ 45.69 million $ 24.32 million
Jul 20, 2025 $ 0.0555
+16.66%
$ 45.84 million $ 15.56 million