Syscoin Historical Data

SYS Page 19
Download
Date Close Price change Market cap Trading volume
Feb 28, 2024 $ 0.197
+23.17%
$ 175.2 million $ 28.01 million
Feb 27, 2024 $ 0.16
-4.11%
$ 142.23 million $ 9.57 million
Feb 26, 2024 $ 0.167
+9.01%
$ 148.33 million $ 7.42 million
Feb 25, 2024 $ 0.153
+5.67%
$ 136.07 million $ 7.2 million
Feb 24, 2024 $ 0.145
+2.50%
$ 128.76 million $ 2.85 million
Feb 23, 2024 $ 0.141
-1.60%
$ 125.63 million $ 3.37 million
Feb 22, 2024 $ 0.144
+0.61%
$ 127.68 million $ 4.38 million
Feb 21, 2024 $ 0.143
+0.51%
$ 126.9 million $ 5.38 million
Feb 20, 2024 $ 0.142
+2.70%
$ 126.26 million $ 5.58 million
Feb 19, 2024 $ 0.138
-0.36%
$ 122.94 million $ 3.58 million
Feb 18, 2024 $ 0.139
+2.88%
$ 123.39 million $ 2.81 million
Feb 17, 2024 $ 0.135
-3.33%
$ 119.95 million $ 3.4 million
Feb 16, 2024 $ 0.14
+0.63%
$ 124.09 million $ 5.37 million
Feb 15, 2024 $ 0.139
+2.25%
$ 123.3 million $ 9.08 million
Feb 14, 2024 $ 0.136
+4.20%
$ 120.6 million $ 4.41 million
Feb 13, 2024 $ 0.13
+1.29%
$ 115.75 million $ 3.59 million
Feb 12, 2024 $ 0.129
+0.44%
$ 114.27 million $ 2.96 million
Feb 11, 2024 $ 0.128
-0.52%
$ 113.77 million $ 2.3 million
Feb 10, 2024 $ 0.129
+1.94%
$ 114.36 million $ 4.1 million
Feb 9, 2024 $ 0.126
+5.53%
$ 112.19 million $ 3.4 million
Feb 8, 2024 $ 0.12
+2.63%
$ 106.34 million $ 2.68 million
Feb 7, 2024 $ 0.117
+1.12%
$ 103.61 million $ 1.6 million
Feb 6, 2024 $ 0.115
+1.26%
$ 102.46 million $ 1.57 million
Feb 5, 2024 $ 0.114
+1.50%
$ 101.19 million $ 2.15 million
Feb 4, 2024 $ 0.112
-6.24%
$ 99.69 million $ 2.88 million
Feb 3, 2024 $ 0.12
-1.80%
$ 106.33 million $ 1.23 million
Feb 2, 2024 $ 0.122
+3.46%
$ 108.28 million $ 1.8 million
Feb 1, 2024 $ 0.118
-0.63%
$ 104.65 million $ 2.26 million
Jan 31, 2024 $ 0.119
-4.73%
$ 105.32 million $ 3.62 million
Jan 30, 2024 $ 0.124
+0.13%
$ 110.55 million $ 3.56 million
Jan 29, 2024 $ 0.124
+1.70%
$ 110.4 million $ 3.69 million
Jan 28, 2024 $ 0.122
-0.02%
$ 108.56 million $ 10.54 million
Jan 27, 2024 $ 0.122
+3.80%
$ 108.59 million $ 1.84 million
Jan 26, 2024 $ 0.118
+3.95%
$ 104.61 million $ 1.84 million
Jan 25, 2024 $ 0.113
-3.10%
$ 100.64 million $ 2.56 million
Jan 24, 2024 $ 0.117
+2.20%
$ 103.86 million $ 3.29 million
Jan 23, 2024 $ 0.114
-5.96%
$ 101.62 million $ 3.09 million
Jan 22, 2024 $ 0.122
-5.84%
$ 108.05 million $ 1.99 million
Jan 21, 2024 $ 0.129
+2.67%
$ 114.75 million $ 2.1 million
Jan 20, 2024 $ 0.126
+0.76%
$ 111.78 million $ 2.01 million
Jan 19, 2024 $ 0.125
+0.10%
$ 110.94 million $ 2.69 million
Jan 18, 2024 $ 0.125
-5.64%
$ 110.83 million $ 2.18 million
Jan 17, 2024 $ 0.132
-0.72%
$ 117.47 million $ 2.1 million
Jan 16, 2024 $ 0.133
-1.07%
$ 118.31 million $ 2.8 million
Jan 15, 2024 $ 0.135
+2.07%
$ 119.59 million $ 6.47 million
Jan 14, 2024 $ 0.132
+0.84%
$ 117.17 million $ 4.64 million
Jan 13, 2024 $ 0.131
+4.56%
$ 116.19 million $ 2.65 million
Jan 12, 2024 $ 0.125
-4.02%
$ 111.13 million $ 2.49 million
Jan 11, 2024 $ 0.13
+1.08%
$ 115.79 million $ 3.75 million
Jan 10, 2024 $ 0.129
+5.50%
$ 114.57 million $ 4.14 million