Syscoin Historical Data

SYS Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.0476
+4.05%
$ 39.17 million $ 3.85 million
Jul 18, 2025 $ 0.0457
+3.11%
$ 37.64 million $ 4.78 million
Jul 17, 2025 $ 0.0443
-0.04%
$ 36.51 million $ 4.04 million
Jul 16, 2025 $ 0.044
-1.09%
$ 36.51 million $ 3.13 million
Jul 15, 2025 $ 0.0444
+5.75%
$ 36.6 million $ 3.19 million
Jul 14, 2025 $ 0.042
-1.21%
$ 34.61 million $ 5 million
Jul 13, 2025 $ 0.0423
+2.10%
$ 35.03 million $ 3.29 million
Jul 12, 2025 $ 0.0414
-1.46%
$ 34.14 million $ 3.55 million
Jul 11, 2025 $ 0.042
+1.28%
$ 34.54 million $ 5.01 million
Jul 10, 2025 $ 0.0392
+5.21%
$ 32.22 million $ 3.13 million
Jul 9, 2025 $ 0.0373
+2.50%
$ 30.68 million $ 4.55 million
Jul 8, 2025 $ 0.0364
+8.97%
$ 29.93 million $ 5.12 million
Jul 7, 2025 $ 0.0334
-1.64%
$ 27.46 million $ 5.5 million
Jul 6, 2025 $ 0.0339
+3.20%
$ 27.92 million $ 1.49 million
Jul 5, 2025 $ 0.033
+0.81%
$ 27.05 million $ 1.47 million
Jul 4, 2025 $ 0.0327
-7.29%
$ 26.89 million $ 1.84 million
Jul 3, 2025 $ 0.0353
-0.16%
$ 29.01 million $ 1.66 million
Jul 2, 2025 $ 0.0353
+8.58%
$ 29.05 million $ 2.13 million
Jul 1, 2025 $ 0.0325
-4.52%
$ 26.76 million $ 2.09 million
Jun 30, 2025 $ 0.0341
-5.10%
$ 28.02 million $ 2.28 million
Jun 29, 2025 $ 0.0359
+5.25%
$ 29.52 million $ 2.01 million
Jun 28, 2025 $ 0.0341
+3.40%
$ 28.05 million $ 1.29 million
Jun 27, 2025 $ 0.033
+2.64%
$ 27.12 million $ 3.32 million
Jun 26, 2025 $ 0.0321
-2.18%
$ 26.42 million $ 1.58 million
Jun 25, 2025 $ 0.0329
-3.44%
$ 27.01 million $ 1.69 million
Jun 24, 2025 $ 0.034
+1.41%
$ 27.97 million $ 1.56 million
Jun 23, 2025 $ 0.0336
+11.11%
$ 27.59 million $ 1.69 million
Jun 22, 2025 $ 0.0302
-4.78%
$ 24.83 million $ 2.7 million
Jun 21, 2025 $ 0.0317
-4.62%
$ 26.08 million $ 1.38 million
Jun 20, 2025 $ 0.0333
-3.63%
$ 27.34 million $ 1.92 million
Jun 19, 2025 $ 0.0345
+0.21%
$ 28.37 million $ 1.4 million
Jun 18, 2025 $ 0.0344
+0.18%
$ 28.3 million $ 1.36 million
Jun 17, 2025 $ 0.0344
-4.74%
$ 28.26 million $ 1.4 million
Jun 16, 2025 $ 0.0361
+0.87%
$ 29.57 million $ 1.41 million
Jun 15, 2025 $ 0.0358
+0.15%
$ 29.3 million $ 1.19 million
Jun 14, 2025 $ 0.0358
-2.39%
$ 29.27 million $ 1.56 million
Jun 13, 2025 $ 0.0366
-5.22%
$ 30 million $ 2.66 million
Jun 12, 2025 $ 0.0387
-9.40%
$ 31.66 million $ 1.38 million
Jun 11, 2025 $ 0.0427
-4.31%
$ 34.94 million $ 1.66 million
Jun 10, 2025 $ 0.0446
+2.74%
$ 36.51 million $ 1.58 million
Jun 9, 2025 $ 0.0434
+8.09%
$ 35.55 million $ 1.03 million
Jun 8, 2025 $ 0.0402
-1.10%
$ 32.91 million $ 731,703
Jun 7, 2025 $ 0.0406
+4.05%
$ 33.26 million $ 863,881
Jun 6, 2025 $ 0.0391
-0.60%
$ 31.97 million $ 1.51 million
Jun 5, 2025 $ 0.0393
-5.24%
$ 32.17 million $ 3.21 million
Jun 4, 2025 $ 0.0415
-3.65%
$ 33.95 million $ 1.1 million
Jun 3, 2025 $ 0.0431
-0.22%
$ 35.24 million $ 1.24 million
Jun 2, 2025 $ 0.0432
+0.79%
$ 35.31 million $ 1.48 million
Jun 1, 2025 $ 0.0428
+2.84%
$ 35.05 million $ 1.3 million
May 31, 2025 $ 0.0417
+2.70%
$ 34.08 million $ 2.2 million