Register to chat with like-minded investors on our interactive forums.
SYSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.000066 | 0.00000042 | 0.64% | 0.000065 | 0.000067 | 0.000064 | 52,891.00 |
| May 15 2024 | 0.000065 | 0.00000085 | 1.32% | 0.000064 | 0.000066 | 0.000063 | 54,045.00 |
| May 14 2024 | 0.000064 | -0.00000020 | -0.31% | 0.000064 | 0.000065 | 0.000062 | 52,682.00 |
| May 13 2024 | 0.000065 | -0.00000024 | -0.37% | 0.000065 | 0.000065 | 0.000063 | 52,398.00 |
| May 12 2024 | 0.000065 | 0.00000046 | 0.71% | 0.000064 | 0.000066 | 0.000064 | 51,270.00 |
| May 11 2024 | 0.000064 | 0.00000023 | 0.36% | 0.000064 | 0.000067 | 0.000064 | 51,814.00 |
| May 10 2024 | 0.000064 | 0.00000062 | 0.98% | 0.000064 | 0.000066 | 0.000064 | 52,857.00 |
| May 09 2024 | 0.000064 | 0.00000031 | 0.49% | 0.000063 | 0.000064 | 0.000061 | 52,178.00 |
| May 08 2024 | 0.000063 | -0.00000059 | -0.92% | 0.000064 | 0.000065 | 0.000062 | 58,403.00 |
| May 07 2024 | 0.000064 | -0.00000200 | -3.03% | 0.000066 | 0.000066 | 0.000064 | 50,307.00 |
| May 06 2024 | 0.000066 | 0.00000100 | 1.54% | 0.000065 | 0.000069 | 0.000064 | 71,893.00 |
| May 05 2024 | 0.000065 | 0.00000002 | 0.03% | 0.000065 | 0.000065 | 0.000062 | 50,858.00 |
| May 04 2024 | 0.000065 | -0.00000095 | -1.45% | 0.000066 | 0.000066 | 0.000063 | 52,453.00 |
| May 03 2024 | 0.000066 | 0.00000075 | 1.16% | 0.000065 | 0.000067 | 0.000064 | 49,517.00 |
| May 02 2024 | 0.000065 | 0.00000100 | 1.57% | 0.000064 | 0.000066 | 0.000063 | 54,335.00 |
| May 01 2024 | 0.000064 | -0.00000100 | -1.54% | 0.000065 | 0.000066 | 0.000063 | 54,190.00 |
| Apr 30 2024 | 0.000065 | -0.00000100 | -1.51% | 0.000066 | 0.000068 | 0.000063 | 52,151.00 |
| Apr 29 2024 | 0.000066 | 0.00000039 | 0.59% | 0.000066 | 0.000067 | 0.000064 | 48,602.00 |
| Apr 28 2024 | 0.000066 | -0.00000200 | -2.94% | 0.000068 | 0.000068 | 0.000065 | 47,376.00 |
| Apr 27 2024 | 0.000068 | -0.00000300 | -4.23% | 0.000071 | 0.000071 | 0.000067 | 47,331.00 |
| Apr 26 2024 | 0.000071 | -0.00000300 | -4.06% | 0.000074 | 0.000075 | 0.000071 | 45,317.00 |
| Apr 25 2024 | 0.000074 | 0.00000200 | 2.77% | 0.000072 | 0.000075 | 0.000072 | 44,530.00 |
| Apr 24 2024 | 0.000072 | -0.00000200 | -2.71% | 0.000074 | 0.000074 | 0.000071 | 44,825.00 |
| Apr 23 2024 | 0.000074 | -0.00000400 | -5.11% | 0.000078 | 0.000079 | 0.000074 | 21,563.00 |
| Apr 22 2024 | 0.000078 | -0.00000100 | -1.26% | 0.000079 | 0.00008 | 0.000077 | 39,048.00 |
| Apr 21 2024 | 0.00008 | 0.00000200 | 2.59% | 0.000077 | 0.000083 | 0.000077 | 40,878.00 |
| Apr 20 2024 | 0.000077 | 0.00000300 | 4.03% | 0.000074 | 0.000113 | 0.000074 | 42,589.00 |
| Apr 19 2024 | 0.000075 | 0.00000200 | 2.77% | 0.000072 | 0.000076 | 0.000069 | 44,750.00 |
| Apr 18 2024 | 0.000072 | 0.00000200 | 2.84% | 0.00007 | 0.000072 | 0.000068 | 49,209.00 |
| Apr 17 2024 | 0.000071 | -0.00000093 | -1.30% | 0.000072 | 0.000073 | 0.00007 | 44,913.00 |
| Apr 16 2024 | 0.000071 | 0.00000100 | 1.43% | 0.000071 | 0.000075 | 0.00007 | 47,489.00 |
| Apr 15 2024 | 0.00007 | -0.00000200 | -2.79% | 0.000072 | 0.000073 | 0.000068 | 44,751.00 |
| Apr 14 2024 | 0.000072 | 0.00000300 | 4.35% | 0.000069 | 0.000082 | 0.000068 | 43,995.00 |
| Apr 13 2024 | 0.000069 | -0.00000400 | -5.50% | 0.000072 | 0.000073 | 0.000064 | 45,439.00 |
| Apr 12 2024 | 0.000073 | -0.00000400 | -5.20% | 0.000077 | 0.000077 | 0.000071 | 37,970.00 |
| Apr 11 2024 | 0.000077 | -0.00000004 | -0.05% | 0.000077 | 0.000077 | 0.000075 | 38,676.00 |
| Apr 10 2024 | 0.000077 | -0.00000200 | -2.54% | 0.000078 | 0.000079 | 0.000076 | 38,991.00 |
| Apr 09 2024 | 0.000079 | 0.00000045 | 0.58% | 0.000079 | 0.00008 | 0.000076 | 34,393.00 |
| Apr 08 2024 | 0.000078 | -0.00000900 | -10.27% | 0.000088 | 0.000089 | 0.000078 | 35,883.00 |
| Apr 07 2024 | 0.000088 | 0.00000200 | 2.33% | 0.000086 | 0.000089 | 0.000084 | 59,399.00 |
| Apr 06 2024 | 0.000086 | 0.00000400 | 4.88% | 0.000082 | 0.000086 | 0.000082 | 36,265.00 |
| Apr 05 2024 | 0.000082 | -0.00000600 | -6.86% | 0.000087 | 0.000091 | 0.000081 | 36,443.00 |
| Apr 04 2024 | 0.000087 | 0.00000700 | 8.66% | 0.000081 | 0.000088 | 0.000081 | 36,840.00 |
| Apr 03 2024 | 0.000081 | -0.00000100 | -1.22% | 0.000082 | 0.000086 | 0.000079 | 39,661.00 |
| Apr 02 2024 | 0.000082 | -0.00000300 | -3.52% | 0.000085 | 0.000085 | 0.000079 | 37,819.00 |
| Apr 01 2024 | 0.000085 | -0.00000400 | -4.50% | 0.000089 | 0.000089 | 0.000081 | 35,070.00 |
| Mar 31 2024 | 0.000089 | 0.00000400 | 4.72% | 0.000085 | 0.000103 | 0.000083 | 34,224.00 |
| Mar 30 2024 | 0.000085 | 0.00000300 | 3.67% | 0.000083 | 0.000091 | 0.000082 | 33,619.00 |
| Mar 29 2024 | 0.000082 | 0.00000081 | 1.00% | 0.000081 | 0.000082 | 0.000077 | 43,623.00 |
| Mar 28 2024 | 0.000081 | 0.00000600 | 7.96% | 0.000076 | 0.000082 | 0.000075 | 53,423.00 |
| Mar 27 2024 | 0.000075 | -0.00000200 | -2.57% | 0.000078 | 0.000078 | 0.000074 | 61,476.00 |
| Mar 26 2024 | 0.000078 | -0.00000400 | -4.90% | 0.000082 | 0.000082 | 0.000076 | 58,950.00 |
| Mar 25 2024 | 0.000082 | -0.00000037 | -0.45% | 0.000082 | 0.000083 | 0.000079 | 57,400.00 |
| Mar 24 2024 | 0.000082 | 0.00000100 | 1.24% | 0.000081 | 0.000083 | 0.000079 | 62,378.00 |
| Mar 23 2024 | 0.000081 | 0.00000400 | 5.24% | 0.000076 | 0.000098 | 0.000076 | 56,272.00 |
| Mar 22 2024 | 0.000076 | 0.00000400 | 5.52% | 0.000073 | 0.000077 | 0.000071 | 63,636.00 |
| Mar 21 2024 | 0.000072 | 0.00000300 | 4.29% | 0.00007 | 0.000074 | 0.00007 | 61,100.00 |
| Mar 20 2024 | 0.00007 | 0.00000038 | 0.55% | 0.00007 | 0.000072 | 0.000068 | 65,132.00 |
| Mar 19 2024 | 0.000069 | -0.00000300 | -4.13% | 0.000074 | 0.000075 | 0.000068 | 67,455.00 |
| Mar 18 2024 | 0.000073 | -0.00000500 | -6.47% | 0.000076 | 0.000077 | 0.000071 | 61,228.00 |
| Mar 17 2024 | 0.000077 | 0.00000400 | 5.45% | 0.000074 | 0.000078 | 0.000072 | 56,595.00 |
| Mar 16 2024 | 0.000073 | -0.00000400 | -5.15% | 0.000079 | 0.000083 | 0.000071 | 60,186.00 |
| Mar 15 2024 | 0.000078 | -0.00000600 | -7.21% | 0.000083 | 0.000083 | 0.000073 | 57,111.00 |
| Mar 14 2024 | 0.000083 | -0.00000054 | -0.64% | 0.000084 | 0.000085 | 0.00008 | 58,540.00 |
| Mar 13 2024 | 0.000084 | 0.00000200 | 2.43% | 0.000082 | 0.000088 | 0.000079 | 51,834.00 |
| Mar 12 2024 | 0.000082 | -0.00000050 | -0.61% | 0.000083 | 0.000087 | 0.000075 | 55,563.00 |
| Mar 11 2024 | 0.000083 | 0.000013 | 18.54% | 0.00007 | 0.000096 | 0.00007 | 55,364.00 |
| Mar 10 2024 | 0.00007 | -0.00000004 | -0.06% | 0.000069 | 0.000071 | 0.000067 | 56,891.00 |
| Mar 09 2024 | 0.00007 | 0.00000300 | 4.44% | 0.000068 | 0.000075 | 0.000068 | 60,850.00 |
| Mar 08 2024 | 0.000068 | 0.00000300 | 4.62% | 0.000065 | 0.000068 | 0.000062 | 68,154.00 |
| Mar 07 2024 | 0.000065 | 0.00000078 | 1.22% | 0.000064 | 0.000067 | 0.000064 | 53,790.00 |
| Mar 06 2024 | 0.000064 | -0.00000300 | -4.46% | 0.000067 | 0.000071 | 0.000064 | 39,773.00 |
| Mar 05 2024 | 0.000067 | -0.00000046 | -0.68% | 0.000068 | 0.000072 | 0.000065 | 68,790.00 |
| Mar 04 2024 | 0.000068 | -0.00000700 | -9.30% | 0.000075 | 0.000077 | 0.000068 | 61,704.00 |
| Mar 03 2024 | 0.000075 | 0.00000500 | 7.12% | 0.000072 | 0.000088 | 0.000071 | 59,717.00 |
| Mar 02 2024 | 0.00007 | 0.000014 | 24.69% | 0.000057 | 0.000072 | 0.000054 | 79,793.00 |
| Mar 01 2024 | 0.000057 | 0.00000200 | 3.66% | 0.000055 | 0.000058 | 0.000054 | 84,281.00 |
| Feb 29 2024 | 0.000055 | -0.00000300 | -5.20% | 0.000058 | 0.00006 | 0.000052 | 86,938.00 |
| Feb 28 2024 | 0.000058 | 0.00000800 | 16.20% | 0.000049 | 0.000062 | 0.000049 | 85,225.00 |
| Feb 27 2024 | 0.000049 | -0.00000300 | -5.72% | 0.000052 | 0.000054 | 0.000048 | 97,133.00 |
| Feb 26 2024 | 0.000052 | 0.00000300 | 6.09% | 0.000049 | 0.000053 | 0.000048 | 98,743.00 |
| Feb 25 2024 | 0.000049 | 0.00000057 | 1.17% | 0.000048 | 0.000051 | 0.000048 | 105,491.00 |
| Feb 24 2024 | 0.000049 | 0.00000048 | 1.00% | 0.000048 | 0.000049 | 0.000048 | 104,588.00 |
| Feb 23 2024 | 0.000048 | 0.00000002 | 0.04% | 0.000048 | 0.000049 | 0.000048 | 91,530.00 |
| Feb 22 2024 | 0.000048 | -0.00000024 | -0.50% | 0.000048 | 0.00005 | 0.000047 | 82,416.00 |
| Feb 21 2024 | 0.000048 | 0.00000100 | 2.12% | 0.000047 | 0.000049 | 0.000046 | 89,302.00 |
| Feb 20 2024 | 0.000047 | 0.00000011 | 0.23% | 0.000047 | 0.000049 | 0.000046 | 114,457.00 |
| Feb 19 2024 | 0.000047 | -0.00000100 | -2.07% | 0.000048 | 0.000049 | 0.000047 | 107,774.00 |
| Feb 18 2024 | 0.000048 | 0.00 | 0.00% | 0.000048 | 0.00005 | 0.000048 | 116,138.00 |
| Feb 17 2024 | 0.000048 | -0.00000100 | -2.01% | 0.00005 | 0.00005 | 0.000048 | 104,372.00 |
