Syscoin (SYS) historical data and Live price

syscoin

Syscoin

SYS
$ 0.217355 + 29.309 % 0.0000043 BTC
MARKET CAP
132.152 M
24H VOLUME
20.747 M
CIRC.SUPPLY
608.002 M
MAX SUPPLY
888 M
Rank182
1H -7.86 %
24H 29.31 %
7D 61.52 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/6/210.1630.2060.1620.20115,525,666.71122,298,425.91
3/5/210.170.170.1560.1635,961,225.3199,387,424.64
3/4/210.1570.1760.1480.177,015,853.65103,618,279.78
3/3/210.1490.1640.1470.1574,235,181.2495,196,101.53
3/2/210.1570.1630.1450.1493,659,47490,271,713.56
3/1/210.1510.1720.1490.1584,289,663.7395,763,779.61
2/28/210.1470.1530.1310.1511,984,561.5891,499,831.18
2/27/210.1430.1580.1420.1476,278,021.6389,149,802.1
2/26/210.1370.1530.1260.1435,758,961.0786,631,766.83
2/25/210.140.1570.1340.1374,109,761.4583,295,670.99
2/24/210.1370.1530.1320.143,175,041.2685,218,761.76
2/23/210.1690.170.1220.1373,241,209.0582,964,002.63
2/22/210.1930.1970.1460.1691,377,740.81102,692,821.41
2/21/210.190.2360.1870.1924,511,589.02116,835,179.67
2/20/210.1770.2060.1730.1910,395,328.12115,174,773.11
2/19/210.1770.1830.1740.1775,978,933.6107,348,117.23
2/18/210.1540.1830.1540.1777,418,920.84107,490,943.22
2/17/210.1540.160.1460.1546,066,335.6293,437,154.9
2/16/210.1520.1670.1480.1545,853,532.3193,414,614.85
2/15/210.1550.160.1370.1537,054,904.7392,524,943.16
2/14/210.1680.1710.1480.1556,345,693.4193,934,848.41
2/13/210.160.1750.1560.1686,686,647.05101,715,917.62
2/12/210.1380.1650.1350.166,348,118.3197,177,471.36
2/11/210.130.1420.1290.1375,303,991.2583,195,573.42
2/10/210.1230.1330.1160.133,863,715.578,673,714.46
2/9/210.1180.1280.1150.1233,811,215.9574,687,362.32
2/8/210.1110.120.1080.1173,827,914.2371,010,319.62
2/7/210.1120.1150.1050.1111,833,661.5567,019,855.92
2/6/210.1210.1220.110.1123,442,959.767,814,210.48
2/5/210.1170.1270.1140.1224,809,589.5573,739,248.7
2/4/210.1070.1190.1040.1175,531,934.5670,688,333.41
2/3/210.1010.1110.10.1073,825,947.1464,637,290.55
2/2/210.1020.1030.10.1014,228,757.861,341,244.01
2/1/210.1030.1040.0970.1029,946,792.8961,536,911.21
1/31/210.0950.110.0930.1036,879,306.2662,214,915.79
1/30/210.0920.1050.0910.0957,365,339.6657,380,336.59
1/29/210.0940.0980.0890.0934,058,788.2156,017,590.22
1/28/210.0960.0980.0930.0973,337,411.78158,955,223.649
1/27/210.1070.1080.0960.096911,279.31858,252,151.277
1/26/210.0890.1070.0850.1075,224,702.69264,758,202.948
1/25/210.0920.0990.0870.0892,172,345.20253,634,641.126
1/24/210.0960.1010.0890.0922,214,345.83955,511,231.152
1/23/210.0870.0980.0860.0962,715,843.55658,152,510.186
1/22/210.0870.0920.080.0872,921,470.14252,919,967.244
1/21/210.0950.0990.0850.0863,347,550.18752,185,970.217
1/20/210.0840.0990.0810.0952,924,243.33157,173,186.373
1/19/210.0910.0930.0840.0843,109,247.36950,831,880.323
1/18/210.0890.0950.0840.092766,513.37155,326,919.637
1/17/210.0790.090.0760.0882,308,340.45953,365,688.745
1/16/210.0850.0860.0780.0792,677,568.01948,003,442.427
1/15/210.0840.0860.0770.0852,403,653.33551,243,014.075
1/14/210.0780.0840.0770.083844,512.83750,405,082.033
1/13/210.0790.0810.0750.0782,119,847.63247,068,436.98
1/12/210.0750.0820.0710.0794,410,112.12347,696,476.559
1/11/210.0790.0850.0630.0752,490,665.83845,317,615.283
1/10/210.0830.0860.0730.0792,157,656.53447,512,978.407
1/9/210.0750.0840.0750.0832,152,188.51249,936,015.056
1/8/210.0790.0810.0730.0751,843,870.42645,426,805.383
1/7/210.0740.0860.0740.0794,187,640.92447,492,875.802
1/6/210.0690.0750.0670.0742,248,241.82944,766,751.314
1/5/210.0690.0710.0640.0691,780,739.73641,430,834.761
1/4/210.0660.0720.0590.0691,888,287.60941,780,257.585
1/3/210.0660.0710.0630.0661,595,708.01339,730,820.784
1/2/210.0620.0770.0620.0662,313,045.72439,711,669.519
1/1/210.060.0640.060.0621,583,623.65337,717,046.306
12/31/200.0590.0640.0580.061,672,691.30236,467,602.506
12/30/200.0580.0610.0560.0592,247,139.26435,368,397.246
12/29/200.0590.0640.0540.0583,072,501.92435,189,487.629
12/28/200.0580.0620.0560.0591,807,303.77635,708,265.926
12/27/200.0550.0610.0540.0581,788,788.88434,831,418.922
12/26/200.0530.0550.0520.0551,704,439.64332,871,735.267
12/25/200.0570.0580.0520.0532,550,983.22931,730,202.985
12/24/200.050.0570.0470.0572,633,013.79234,529,597.141
12/23/200.0610.0620.0470.0513,057,523.05730,648,519.755
12/22/200.0610.0620.0570.0612,062,118.33936,713,760.33
12/21/200.0630.0690.0590.0611,843,787.60536,902,482.352
12/20/200.0620.0660.060.0631,540,028.8938,108,998.591
12/19/200.0610.0660.060.062625,127.94437,572,525.734
12/18/200.0580.0680.0580.0611,066,250.13236,703,096.864
12/17/200.0620.0620.0560.0583,215,711.05135,157,097.688
12/16/200.0630.0630.0590.0622,304,952.6837,142,539.969
12/15/200.0660.0660.0630.063263,571.99237,895,614.574
12/14/200.0620.0660.0620.0651,392,576.04739,370,051.676
12/13/200.0620.0650.0610.0621,411,173.02937,483,856.003
12/12/200.0570.0630.0570.0622,079,364.56537,066,710.607
12/11/200.060.060.0550.0571,766,105.94234,257,445.541
12/10/200.0620.0690.060.061,383,304.34536,279,907.735
12/9/200.0620.0630.0560.0622,070,504.68137,274,011.767
12/8/200.0690.070.0610.0621,322,987.87337,067,591.055
12/7/200.0690.0710.0680.0691,506,259.0941,661,502.221