Syscoin Historical Data

SYS
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.00901
-12.38%
$ 7.6 million $ 37.11 million
Mar 2026 $ 0.0103
-13.62%
$ 9.01 million $ 37.78 million
Feb 2026 $ 0.0119
-25.04%
$ 10.11 million $ 113.37 million
Jan 2026 $ 0.0171
-0.92%
$ 13.46 million $ 136.86 million
Dec 2025 $ 0.0173
-19.03%
$ 14.62 million $ 60.88 million
Nov 2025 $ 0.0213
-21.59%
$ 18.09 million $ 92.06 million
Oct 2025 $ 0.0266
-21.41%
$ 22.96 million $ 97.11 million
Sep 2025 $ 0.0345
-13.55%
$ 28.24 million $ 56.42 million
Aug 2025 $ 0.0411
+2.40%
$ 33.2 million $ 99.3 million
Jul 2025 $ 0.0445
+30.68%
$ 33.18 million $ 157.78 million
Jun 2025 $ 0.0359
-13.85%
$ 28.02 million $ 47.19 million
May 2025 $ 0.0417
-18.53%
$ 34.08 million $ 109.8 million
Apr 2025 $ 0.0511
+24.58%
$ 41.56 million $ 139.48 million
Mar 2025 $ 0.041
-33.23%
$ 36.43 million $ 140.87 million
Feb 2025 $ 0.0614
-34.12%
$ 54.56 million $ 91.59 million
Jan 2025 $ 0.0922
-16.99%
$ 82.81 million $ 69.12 million
Dec 2024 $ 0.114
-20.39%
$ 98.7 million $ 190.6 million
Nov 2024 $ 0.143
+46.53%
$ 126.66 million $ 175.84 million
Oct 2024 $ 0.103
-1.91%
$ 86.48 million $ 92.14 million
Sep 2024 $ 0.105
-5.57%
$ 93.13 million $ 163.43 million
Aug 2024 $ 0.111
+16.18%
$ 98.68 million $ 749.63 million
Jul 2024 $ 0.0957
-24.93%
$ 85 million $ 75.38 million
Jun 2024 $ 0.128
-34.80%
$ 113.23 million $ 118.15 million
May 2024 $ 0.196
-0.77%
$ 173.67 million $ 129.61 million
Apr 2024 $ 0.197
-39.30%
$ 175.02 million $ 294.99 million
Mar 2024 $ 0.325
+77.32%
$ 288.32 million $ 491.1 million
Feb 2024 $ 0.183
+54.41%
$ 162.62 million $ 148.32 million
Jan 2024 $ 0.119
-12.52%
$ 105.26 million $ 105.16 million
Dec 2023 $ 0.136
+10.03%
$ 120.35 million $ 170.54 million
Nov 2023 $ 0.123
+25.04%
$ 109.41 million $ 263.2 million
Oct 2023 $ 0.0985
+14.18%
$ 87.5 million $ 66.82 million
Sep 2023 $ 0.0863
-4.81%
$ 76.64 million $ 51.82 million
Aug 2023 $ 0.0907
-16.48%
$ 80.51 million $ 98.98 million
Jul 2023 $ 0.109
-13.46%
$ 96.4 million $ 69.7 million
Jun 2023 $ 0.125
+0.79%
$ 111.4 million $ 115.75 million
May 2023 $ 0.124
-17.58%
$ 110.53 million $ 68.07 million
Apr 2023 $ 0.151
-10.06%
$ 134.09 million $ 95.32 million
Mar 2023 $ 0.168
-4.67%
$ 149.07 million $ 110.98 million
Feb 2023 $ 0.176
+7.70%
$ 156.44 million $ 288.49 million
Jan 2023 $ 0.164
+66.12%
$ 145.44 million $ 143.54 million
Dec 2022 $ 0.0986
-18.92%
$ 87.57 million $ 103.53 million
Nov 2022 $ 0.122
-17.84%
$ 108.01 million $ 127.24 million
Oct 2022 $ 0.148
-13.34%
$ 131.44 million $ 131.45 million
Sep 2022 $ 0.171
+26.97%
$ 151.65 million $ 474.45 million
Aug 2022 $ 0.134
-20.92%
$ -- $ 185.24 million
Jul 2022 $ 0.17
+24.67%
$ -- $ 299.42 million
Jun 2022 $ 0.136
-34.50%
$ -- $ 251.21 million
May 2022 $ 0.208
-49.83%
$ -- $ 323.83 million
Apr 2022 $ 0.417
-35.35%
$ -- $ 448.49 million
Mar 2022 $ 0.645
+1.68%
$ -- $ 522.92 million
Download