Syscoin Historical Data

SYS Page 17
Download
Date Close Price change Market cap Trading volume
Jun 6, 2024 $ 0.198
+0.94%
$ 176.17 million $ 5.01 million
Jun 5, 2024 $ 0.197
-3.95%
$ 174.52 million $ 8.51 million
Jun 4, 2024 $ 0.205
+4.71%
$ 181.7 million $ 4.86 million
Jun 3, 2024 $ 0.195
+0.79%
$ 173.53 million $ 4.51 million
Jun 2, 2024 $ 0.194
-0.65%
$ 172.17 million $ 3.57 million
Jun 1, 2024 $ 0.195
-0.21%
$ 173.32 million $ 3.53 million
May 31, 2024 $ 0.196
+0.75%
$ 173.67 million $ 3.6 million
May 30, 2024 $ 0.194
+1.31%
$ 172.38 million $ 3 million
May 29, 2024 $ 0.192
-0.86%
$ 170.14 million $ 3.87 million
May 28, 2024 $ 0.193
-0.18%
$ 171.64 million $ 3.34 million
May 27, 2024 $ 0.194
+1.88%
$ 171.96 million $ 3.67 million
May 26, 2024 $ 0.19
-0.36%
$ 168.79 million $ 2.3 million
May 25, 2024 $ 0.191
+2.14%
$ 169.4 million $ 3.01 million
May 24, 2024 $ 0.187
+1.46%
$ 165.85 million $ 2.95 million
May 23, 2024 $ 0.184
-0.76%
$ 163.46 million $ 4.13 million
May 22, 2024 $ 0.185
-7.55%
$ 164.71 million $ 4.96 million
May 21, 2024 $ 0.201
+3.53%
$ 178.16 million $ 4.51 million
May 20, 2024 $ 0.194
+8.35%
$ 172.09 million $ 4.05 million
May 19, 2024 $ 0.179
-5.42%
$ 158.82 million $ 3.4 million
May 18, 2024 $ 0.189
-1.11%
$ 167.93 million $ 4.47 million
May 17, 2024 $ 0.191
-1.22%
$ 169.82 million $ 6.62 million
May 16, 2024 $ 0.194
-2.35%
$ 171.91 million $ 4.99 million
May 15, 2024 $ 0.198
+6.98%
$ 176.05 million $ 4.94 million
May 14, 2024 $ 0.185
-2.29%
$ 164.57 million $ 4.47 million
May 13, 2024 $ 0.19
-0.33%
$ 168.43 million $ 4.28 million
May 12, 2024 $ 0.19
+1.52%
$ 168.99 million $ 2.91 million
May 11, 2024 $ 0.187
+0.26%
$ 166.48 million $ 2.63 million
May 10, 2024 $ 0.187
-3.15%
$ 166.05 million $ 4.4 million
May 9, 2024 $ 0.193
+2.44%
$ 171.45 million $ 3.61 million
May 8, 2024 $ 0.188
-2.29%
$ 167.37 million $ 4.05 million
May 7, 2024 $ 0.193
-4.80%
$ 171.28 million $ 4.38 million
May 6, 2024 $ 0.203
-0.05%
$ 179.93 million $ 7.3 million
May 5, 2024 $ 0.203
+0.48%
$ 180.01 million $ 4.31 million
May 4, 2024 $ 0.202
-0.63%
$ 179.15 million $ 4.53 million
May 3, 2024 $ 0.203
+4.53%
$ 180.27 million $ 6.39 million
May 2, 2024 $ 0.194
+2.28%
$ 172.46 million $ 3.74 million
May 1, 2024 $ 0.19
-3.67%
$ 168.6 million $ 4.79 million
Apr 30, 2024 $ 0.197
-7.65%
$ 175.02 million $ 5.83 million
Apr 29, 2024 $ 0.213
-1.06%
$ 189.52 million $ 3.66 million
Apr 28, 2024 $ 0.216
-2.40%
$ 191.55 million $ 2.79 million
Apr 27, 2024 $ 0.221
-0.53%
$ 196.26 million $ 3.49 million
Apr 26, 2024 $ 0.222
-4.62%
$ 197.3 million $ 4.99 million
Apr 25, 2024 $ 0.233
+2.41%
$ 206.85 million $ 5.06 million
Apr 24, 2024 $ 0.227
-4.62%
$ 201.98 million $ 6.38 million
Apr 23, 2024 $ 0.238
-4.82%
$ 211.76 million $ 7.76 million
Apr 22, 2024 $ 0.251
+0.21%
$ 222.49 million $ 7.95 million
Apr 21, 2024 $ 0.25
+2.58%
$ 222.02 million $ 16.51 million
Apr 20, 2024 $ 0.244
+7.01%
$ 216.43 million $ 78.94 million
Apr 19, 2024 $ 0.228
+3.78%
$ 202.25 million $ 7.62 million
Apr 18, 2024 $ 0.219
+4.38%
$ 194.87 million $ 5.07 million