Syscoin Historical Data

SYS Page 15
Download
Date Close Price change Market cap Trading volume
Sep 14, 2024 $ 0.115
+7.54%
$ 101.99 million $ 14.88 million
Sep 13, 2024 $ 0.107
+3.11%
$ 94.84 million $ 3.79 million
Sep 12, 2024 $ 0.104
+2.86%
$ 91.98 million $ 2.38 million
Sep 11, 2024 $ 0.101
-5.30%
$ 89.44 million $ 2.84 million
Sep 10, 2024 $ 0.106
-1.11%
$ 94.45 million $ 2.57 million
Sep 9, 2024 $ 0.108
+2.60%
$ 95.47 million $ 2.92 million
Sep 8, 2024 $ 0.105
+1.82%
$ 93.05 million $ 4.22 million
Sep 7, 2024 $ 0.103
+4.29%
$ 91.38 million $ 3.62 million
Sep 6, 2024 $ 0.0987
-4.89%
$ 87.67 million $ 8.87 million
Sep 5, 2024 $ 0.104
+3.18%
$ 92.18 million $ 6.4 million
Sep 4, 2024 $ 0.101
+1.60%
$ 89.29 million $ 3.3 million
Sep 3, 2024 $ 0.0989
-8.85%
$ 87.83 million $ 5.95 million
Sep 2, 2024 $ 0.109
+6.06%
$ 96.35 million $ 5.65 million
Sep 1, 2024 $ 0.102
-7.83%
$ 90.9 million $ 4.1 million
Aug 31, 2024 $ 0.111
-1.20%
$ 98.68 million $ 7.55 million
Aug 30, 2024 $ 0.112
-0.72%
$ 99.89 million $ 5.64 million
Aug 29, 2024 $ 0.113
-2.97%
$ 100.56 million $ 3.92 million
Aug 28, 2024 $ 0.117
-6.16%
$ 103.59 million $ 6.79 million
Aug 27, 2024 $ 0.124
-1.96%
$ 110.44 million $ 13.7 million
Aug 26, 2024 $ 0.127
-9.27%
$ 112.59 million $ 16.42 million
Aug 25, 2024 $ 0.14
-5.87%
$ 124.1 million $ 18.32 million
Aug 24, 2024 $ 0.149
-3.22%
$ 131.88 million $ 18.03 million
Aug 23, 2024 $ 0.153
+7.94%
$ 136.27 million $ 21.37 million
Aug 22, 2024 $ 0.142
-7.43%
$ 126.25 million $ 25.49 million
Aug 21, 2024 $ 0.154
+2.88%
$ 136.38 million $ 48.41 million
Aug 20, 2024 $ 0.149
-6.30%
$ 132.56 million $ 147.18 million
Aug 19, 2024 $ 0.159
+60.56%
$ 141.53 million $ 295.93 million
Aug 18, 2024 $ 0.0997
+23.53%
$ 88.49 million $ 64.48 million
Aug 17, 2024 $ 0.0807
+11.15%
$ 71.64 million $ 21.16 million
Aug 16, 2024 $ 0.0726
+4.06%
$ 64.5 million $ 1.63 million
Aug 15, 2024 $ 0.0698
-4.50%
$ 61.99 million $ 1.49 million
Aug 14, 2024 $ 0.0731
-3.96%
$ 64.91 million $ 1.59 million
Aug 13, 2024 $ 0.0761
-2.53%
$ 67.58 million $ 1.95 million
Aug 12, 2024 $ 0.0781
+6.05%
$ 69.33 million $ 2.43 million
Aug 11, 2024 $ 0.0736
-2.44%
$ 65.38 million $ 1.69 million
Aug 10, 2024 $ 0.0755
+3.28%
$ 67.02 million $ 1.68 million
Aug 9, 2024 $ 0.0731
-5.22%
$ 64.89 million $ 1.99 million
Aug 8, 2024 $ 0.0771
+11.44%
$ 68.46 million $ 2.19 million
Aug 7, 2024 $ 0.0691
-3.35%
$ 61.39 million $ 1.84 million
Aug 6, 2024 $ 0.0716
+5.89%
$ 63.56 million $ 2.03 million
Aug 5, 2024 $ 0.0676
-11.11%
$ 60.06 million $ 4.44 million
Aug 4, 2024 $ 0.0761
-7.97%
$ 67.57 million $ 3.82 million
Aug 3, 2024 $ 0.0826
-1.17%
$ 73.39 million $ 1.4 million
Aug 2, 2024 $ 0.0836
-6.80%
$ 74.26 million $ 2.39 million
Aug 1, 2024 $ 0.0897
-6.19%
$ 79.67 million $ 2.68 million
Jul 31, 2024 $ 0.0957
-1.32%
$ 85 million $ 2.2 million
Jul 30, 2024 $ 0.097
-4.78%
$ 86.13 million $ 2.32 million
Jul 29, 2024 $ 0.102
-2.78%
$ 90.46 million $ 4.93 million
Jul 28, 2024 $ 0.105
-2.20%
$ 92.97 million $ 1.49 million
Jul 27, 2024 $ 0.107
+1.09%
$ 95.09 million $ 1.26 million