Syscoin (SYS) historical data and Live price

syscoin

Syscoin

SYS
$ 0.185341 + 2.427 % 0.00000274 BTC
MARKET CAP
145.868 M
24H VOLUME
2.109 M
CIRC.SUPPLY
787.026 M
MAX SUPPLY
Rank370
1H 0.13 %
24H 2.43 %
7D -6.76 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/23/240.1850.1880.1770.1842,013,522.61144,729,961.64
5/22/240.20.2020.1840.1852,312,981.76145,795,317.53
5/21/240.1940.2020.1930.22,333,206.94157,763,986.45
5/20/240.1790.1940.1770.1942,601,942.68152,625,567.27
5/19/240.1890.190.1780.1791,470,231.4140,719,839.94
5/18/240.1910.1930.1880.1892,214,826.84148,649,462.63
5/17/240.1940.2020.1910.1913,741,919.44150,665,487.73
5/16/240.1980.2010.1890.1942,687,611.96152,427,712.42
5/15/240.1850.20.1820.1982,711,518.87156,072,155.27
5/14/240.190.1910.1790.1852,169,704.54145,703,232.06
5/13/240.190.1940.180.192,013,494.35148,934,587.75
5/12/240.1880.1960.1870.191,428,372.88149,205,029.14
5/11/240.1870.1960.1860.1881,250,144.22147,076,764.9
5/10/240.1930.2010.1860.1872,004,348.47146,368,152.1
5/5/240.2020.2040.1940.2032,141,954.56158,767,614.67
5/4/240.2030.2050.1980.2022,393,420.82158,034,440.75
5/3/240.1940.2050.1920.2033,325,782.52159,503,411.86
5/2/240.190.1980.1840.1942,198,329.38152,278,774.02
5/1/240.1960.1980.1810.192,424,839.73148,633,170.45
4/30/240.2130.2160.1850.1962,773,406.92153,580,162.76
4/29/240.2150.2170.2040.2131,983,403.94167,048,260.49
4/28/240.2210.2270.2150.2151,690,533.08168,883,630.71
4/27/240.2220.2230.2150.2212,254,130.59173,241,084.26
4/26/240.2330.2360.2220.2222,797,461.12173,907,705.4
4/25/240.2270.2370.2270.2332,664,145.5182,467,357.38
4/24/240.2390.2420.2250.2273,764,709.58178,023,339.24
4/23/240.2510.2540.2370.2393,942,923.1187,037,018.96
4/22/240.250.2550.2460.2514,870,151.12196,774,090.2
4/21/240.2440.2620.2410.259,303,470.62196,123,313.37
4/20/240.2280.3370.2260.24452,019,781.42190,918,716.07
4/19/240.220.2350.2010.2284,080,613.58178,606,235.32
4/18/240.210.2220.2030.223,022,267.09172,231,531.37
4/17/240.220.2240.2070.212,960,524.34164,921,001.48
4/16/240.2190.2320.2170.223,389,257.7172,541,296.75
4/15/240.2270.2350.2090.2194,048,871.12171,509,984.39
4/14/240.2090.2490.20.2276,144,715.96177,826,667.56
4/13/240.2340.2380.1930.2094,551,861.41163,737,809.42
4/12/240.2680.2720.2270.2344,603,028.91183,802,898.4
4/11/240.2740.2740.2670.2682,639,390.9210,389,193.44
4/10/240.2740.2770.2650.2744,326,364.6214,763,002.93
4/9/240.2910.2930.2740.2744,839,636.37214,704,344.21
4/8/240.3040.3070.290.2914,702,522.35228,005,094.53
4/7/240.2860.3050.2850.3043,706,472.95238,167,126.96
4/6/240.2720.2880.2720.2862,594,845.24224,409,877.83
4/5/240.2920.3020.2690.2724,319,006.58213,400,420.2
4/4/240.2690.2940.2640.2924,212,090.5228,627,938.81
4/3/240.2680.2830.2630.2694,144,182.69211,026,194.72
4/2/240.30.30.2640.2685,413,489.96210,445,590.62
4/1/240.3250.3260.2810.38,399,010.26234,981,716.08
3/31/240.2960.3820.2950.32523,355,148.03254,219,349.95
3/30/240.2890.320.2870.2979,369,635.11232,184,935.43
3/29/240.2880.2920.2730.294,815,890.99227,212,525.64
3/28/240.2640.2920.2610.2886,773,289.26225,251,067.71
3/27/240.280.2810.2610.2646,788,790.13207,163,986.65
3/26/240.2930.2960.2730.285,987,181.62219,407,473.84
3/25/240.2840.2970.2790.2935,364,740.26229,394,480.69
3/24/240.270.2850.2660.2845,063,497.57222,313,237.57
3/23/240.2550.3220.2550.2724,433,306.96210,819,557.37
3/22/240.2520.2580.2430.2554,469,121.9199,284,708.02
3/21/240.2460.2610.2450.2524,456,385.98197,104,026.57
3/20/240.2210.250.2150.2466,677,666.43192,317,523.49
3/19/240.260.260.2160.2218,639,301.7172,633,213.81
3/18/240.2790.2790.250.264,949,201.68202,884,762.33
3/17/240.260.2830.250.2795,966,694.57218,126,337.75
3/16/240.2960.3070.2550.267,222,762.29203,290,311.44
3/15/240.3220.3270.2620.29617,576,514.87231,342,929.84
3/14/240.3370.3380.3020.3226,811,566.1251,739,290.01
3/13/240.3280.3490.3140.33710,073,312.24263,184,703.2
3/12/240.3350.3450.2920.32817,525,698.09256,150,118.83
3/11/240.2730.3870.2690.33544,755,753.68262,064,511.47
3/10/240.2690.2790.2630.2735,583,039.69213,637,677.69
3/9/240.2630.2950.2630.26910,913,883.5210,166,465.64
3/8/240.2510.2640.2420.2636,534,931.33205,465,924.8
3/7/240.2430.2540.2360.2515,643,377.9196,393,534.67
3/6/240.240.2630.2390.2438,212,606.02190,350,859.45
3/5/240.2450.270.2260.2413,013,858.9187,298,031.8
3/4/240.2630.270.2440.24513,422,288.93191,869,880.54
3/3/240.2470.2960.2430.26339,219,311.75205,499,488.74
3/2/240.1950.2550.1850.24824,144,042.33194,009,392.79
3/1/240.1830.1990.1810.1956,073,950.07152,445,876.3
2/29/240.1970.2080.1780.18310,227,241.67142,573,996.2
2/28/240.160.2050.160.19823,329,269.74154,258,088.38
2/27/240.1670.1730.1570.166,728,765.63125,119,298.18
2/26/240.1530.1670.1490.1676,403,096.81130,559,501.14
2/25/240.1450.1550.1450.1534,718,870.08119,579,100
2/24/240.1410.1460.1390.1452,049,937.9113,047,649.69
2/23/240.1440.1450.1390.1412,377,555.18110,260,916.27
2/22/240.1430.1470.1390.1443,680,020.48112,143,185.66
2/21/240.1420.1440.1370.1433,888,160.22111,593,307.06
2/20/240.1380.1440.1360.1424,646,245.57110,878,930