Syscoin Historical Data

SYS Page 28
Download
Date Close Price change Market cap Trading volume
Dec 5, 2022 $ 0.117
-1.06%
$ 103.96 million $ 3.46 million
Dec 4, 2022 $ 0.118
+0.12%
$ 105.09 million $ 3.55 million
Dec 3, 2022 $ 0.118
+1.59%
$ 105.14 million $ 9.3 million
Dec 2, 2022 $ 0.117
+1.37%
$ 103.51 million $ 3.23 million
Dec 1, 2022 $ 0.115
-5.45%
$ 102.12 million $ 4.06 million
Nov 30, 2022 $ 0.122
+3.74%
$ 108.01 million $ 3.42 million
Nov 29, 2022 $ 0.117
+1.94%
$ 104.14 million $ 2.44 million
Nov 28, 2022 $ 0.115
-3.72%
$ 102.15 million $ 2.8 million
Nov 27, 2022 $ 0.119
-1.30%
$ 106.08 million $ 2.39 million
Nov 26, 2022 $ 0.121
+2.54%
$ 107.44 million $ 4.13 million
Nov 25, 2022 $ 0.118
-0.32%
$ 104.8 million $ 2.23 million
Nov 24, 2022 $ 0.118
-0.56%
$ 105.13 million $ 2.99 million
Nov 23, 2022 $ 0.119
+5.19%
$ 105.63 million $ 3.88 million
Nov 22, 2022 $ 0.113
+0.99%
$ 100.38 million $ 3.31 million
Nov 21, 2022 $ 0.112
-5.41%
$ 99.4 million $ 10.81 million
Nov 20, 2022 $ 0.118
+4.92%
$ 105.19 million $ 6.93 million
Nov 19, 2022 $ 0.113
-0.94%
$ 100.26 million $ 2.38 million
Nov 18, 2022 $ 0.114
+1.80%
$ 101.2 million $ 3.22 million
Nov 17, 2022 $ 0.112
-0.27%
$ 99.4 million $ 2.58 million
Nov 16, 2022 $ 0.112
-4.60%
$ 99.56 million $ 4.08 million
Nov 15, 2022 $ 0.118
+7.70%
$ 104.43 million $ 9.81 million
Nov 14, 2022 $ 0.109
+2.78%
$ 96.98 million $ 4.23 million
Nov 13, 2022 $ 0.106
-5.64%
$ 94.33 million $ 3.32 million
Nov 12, 2022 $ 0.113
-3.45%
$ 99.95 million $ 2.56 million
Nov 11, 2022 $ 0.117
-7.14%
$ 103.56 million $ 3.52 million
Nov 10, 2022 $ 0.125
+11.79%
$ 111.43 million $ 6.09 million
Nov 9, 2022 $ 0.112
-18.06%
$ 99.46 million $ 6.01 million
Nov 8, 2022 $ 0.137
-12.77%
$ 121.29 million $ 7.3 million
Nov 7, 2022 $ 0.157
-0.83%
$ 139.11 million $ 3.46 million
Nov 6, 2022 $ 0.158
-0.48%
$ 140.42 million $ 3.25 million
Nov 5, 2022 $ 0.159
+0.13%
$ 141.05 million $ 5.15 million
Nov 4, 2022 $ 0.159
+5.19%
$ 140.78 million $ 4.5 million
Nov 3, 2022 $ 0.151
+1.01%
$ 133.79 million $ 4.61 million
Nov 2, 2022 $ 0.149
-1.06%
$ 132.55 million $ 3.07 million
Nov 1, 2022 $ 0.151
+1.91%
$ 133.98 million $ 2.78 million
Oct 31, 2022 $ 0.148
-1.26%
$ 131.44 million $ 2.74 million
Oct 30, 2022 $ 0.15
-0.97%
$ 133.11 million $ 2.43 million
Oct 29, 2022 $ 0.152
+0.06%
$ 134.54 million $ 3.01 million
Oct 28, 2022 $ 0.151
+1.85%
$ 134.46 million $ 2.31 million
Oct 27, 2022 $ 0.149
-1.21%
$ 132.1 million $ 2.8 million
Oct 26, 2022 $ 0.151
+1.57%
$ 133.71 million $ 3.48 million
Oct 25, 2022 $ 0.148
+5.39%
$ 131.7 million $ 10.93 million
Oct 24, 2022 $ 0.141
-2.48%
$ 124.98 million $ 2.84 million
Oct 23, 2022 $ 0.144
+0.28%
$ 128.06 million $ 3.34 million
Oct 22, 2022 $ 0.144
+3.57%
$ 127.66 million $ 31.2 million
Oct 21, 2022 $ 0.139
+3.01%
$ 123.42 million $ 2.39 million
Oct 20, 2022 $ 0.135
-1.70%
$ 119.81 million $ 3.25 million
Oct 19, 2022 $ 0.137
-3.10%
$ 121.88 million $ 2.99 million
Oct 18, 2022 $ 0.142
-1.12%
$ 125.84 million $ 3.64 million
Oct 17, 2022 $ 0.143
-0.62%
$ 127.26 million $ 3.69 million