Syscoin (SYS) historical data and Live price

syscoin

Syscoin

SYS
$ 0.040845 -0.176 % 0.00000312 BTC
MARKET CAP
24.437 M
24H VOLUME
360.32 k
CIRC.SUPPLY
598.292 M
MAX SUPPLY
888 M
Rank313
1H 0.94 %
24H -0.18 %
7D -7.19 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/23/200.0420.0430.0410.041396,637.9524,604,967.019
10/22/200.0410.0440.040.042748,400.51625,143,526.399
10/21/200.040.0420.040.041623,416.90124,434,851.494
10/20/200.0420.0420.0380.04463,045.59224,076,613.682
10/19/200.0450.0450.0410.042430,208.68825,112,196.979
10/18/200.0440.0450.0440.045237,145.42726,716,096.563
10/17/200.0430.0460.0430.044240,392.56526,231,803.147
10/16/200.0460.0470.0420.043679,354.28925,951,197.498
10/15/200.0480.0490.0460.046493,509.20927,407,800.891
10/14/200.050.050.0470.048386,294.19128,740,733.33
10/13/200.0510.0520.0490.05399,929.9629,899,517.306
10/12/200.0490.0530.0490.051562,699.78430,237,908.675
10/11/200.0490.050.0490.049363,097.43429,576,017.165
10/10/200.0470.0490.0450.049723,422.23629,309,097.026
10/9/200.0450.0480.0440.047380,068.38728,233,165.489
10/8/200.0450.0450.0410.045434,444.66226,727,054.895
10/7/200.0440.0470.0430.045341,500.39826,898,124.233
10/6/200.0480.0480.0440.044485,799.29326,265,450.305
10/5/200.0470.0570.0460.048743,152.00328,890,691.228
10/4/200.0490.050.0460.047455,451.58727,915,780.875
10/3/200.0470.0510.0470.049314,629.83329,282,193.769
10/2/200.050.050.0460.047501,113.66228,294,443.771
10/1/200.0520.0550.0480.05480,488.5429,751,984.478
9/29/200.0550.0560.0530.053575,588.05931,770,042.996
9/28/200.0520.0580.0520.055788,888.34532,843,605.004
9/27/200.0530.0560.0520.052508,894.25331,204,497.297
9/26/200.0510.0540.050.053417,551.63231,870,764.071
9/25/200.0490.0530.0470.051656,863.6730,267,340.615
9/24/200.0470.0490.0450.049637,851.10529,109,358.089
9/23/200.0490.050.0460.047650,924.93227,841,746.27
9/22/200.050.060.0460.049878,984.25629,406,023.206
9/21/200.0530.0540.0440.05805,384.8629,520,939.209
9/20/200.0570.0570.0510.053487,993.53831,443,856.131
9/19/200.0560.0610.0550.057710,748.27933,836,745.373
9/18/200.0580.0580.0530.056556,483.27533,415,903.842
9/17/200.0620.0640.0570.0581,074,697.18634,505,235.79
9/16/200.0620.0650.0610.0621,098,020.0636,905,695.512
9/15/200.0690.070.0610.0621,207,238.64336,917,192.647
9/14/200.0660.070.0640.0691,040,783.31341,316,066.745
9/13/200.0710.0790.0660.066622,902.71339,254,729.239
9/12/200.0720.0790.0710.071618,220.99642,526,717.409
9/11/200.0690.0750.0650.072653,498.6642,626,529.623
9/10/200.0650.0810.0650.0691,151,781.55141,324,479.507
9/9/200.0630.0660.060.065296,369.83638,944,818.11
9/8/200.0770.0780.0610.063321,213.20637,409,843.713
9/7/200.0760.0780.0720.077761,643.90646,080,029.168
9/6/200.070.0760.0680.076876,347.61145,190,309.549
9/5/200.080.0810.0690.07893,088.31541,883,372.244
9/4/200.0780.0810.0750.081,001,604.52947,367,632.807
9/3/200.0930.0930.0780.0781,022,565.79846,512,932.732
9/2/200.0970.0970.090.0931,413,622.03955,154,418.715
9/1/200.0940.0980.0920.0972,840,136.37657,577,291.524
8/31/200.0950.0970.0930.0942,295,010.7155,676,031.029
8/30/200.0960.0970.0940.0952,594,604.93356,623,959.765
8/29/200.0980.1050.0960.0962,590,790.31857,070,404.046
8/28/200.0890.1050.0890.0984,523,525.17258,283,862.025
8/27/200.0930.0940.0850.0892,562,415.97752,787,187.189
8/26/200.090.0940.0890.0931,606,645.12755,261,460.53
8/25/200.0970.1010.0880.092,351,297.90753,682,297.659
8/24/200.0930.1010.0920.0972,962,286.69357,694,994.469
8/23/200.0960.0980.0920.0932,333,914.02455,241,349.69
8/22/200.0920.0970.090.0962,718,477.36457,233,626.755
8/21/200.1020.1040.0920.0923,024,043.62854,440,509.25
8/20/200.0980.1060.0970.1033,051,532.81761,037,708.634
8/19/200.1090.1120.0970.0984,251,025.06157,986,191.084
8/18/200.1250.1470.1090.1098,769,051.41664,797,642.417
8/17/200.0970.1370.0970.12413,111,595.97573,500,442.891
8/16/200.0940.10.0940.0972,225,323.57957,529,586.931
8/15/200.0990.10.0940.0942,108,212.52756,033,348.115
8/14/200.0970.1010.0960.0992,556,890.60158,866,924.454
8/13/200.1020.1020.0930.0983,347,928.68257,896,862.359
8/12/200.0960.1060.090.1024,195,329.2460,549,004.594
8/11/200.1050.1090.0940.0962,903,738.07357,080,358.025
8/10/200.1110.1120.1020.1054,817,486.33562,447,272.086
8/9/200.1160.1160.1090.1113,293,532.62665,829,305.912
8/8/200.1110.1210.1110.1165,531,982.62568,507,466.195
8/7/200.1030.1190.1030.1116,166,034.05365,895,999.469
8/6/200.1020.1090.1010.1034,003,270.71160,824,332.893
8/5/200.110.110.10.1024,591,424.06260,149,221.049
8/4/200.1010.110.10.1094,370,154.69664,840,933.565
8/3/200.1110.1130.0970.1016,008,928.70659,648,252.939
8/2/200.0890.1110.0860.119,060,288.11465,407,542.925
8/1/200.0970.1020.0860.0894,996,253.10552,440,822.324
7/31/200.1020.1050.0920.0973,978,646.45657,071,128.776
7/30/200.1010.1230.0980.1028,346,132.31260,335,478.384
7/29/200.0990.110.0940.1018,693,708.36459,630,557.096
7/28/200.0720.1250.0710.09918,169,984.31858,366,524.94
7/27/200.0860.0860.0710.0724,622,474.91742,556,268.464
7/26/200.0960.0970.0840.0864,208,854.26750,904,195.082
7/25/200.1020.110.0950.0964,458,790.45356,717,497.856