Syscoin (SYS) historical data and Live price

syscoin

Syscoin

SYS
$ 0.320208 -3.369 % 0.00000712 BTC
MARKET CAP
196.02 M
24H VOLUME
2.454 M
CIRC.SUPPLY
612.163 M
MAX SUPPLY
888 M
Rank271
1H -0.63 %
24H -3.37 %
7D -27.34 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/17/210.3450.3480.2950.3083,758,347.45188,710,749.11
5/17/210.3450.3480.2950.3083,758,347.45188,710,749.11
5/17/210.3450.3480.2950.3083,758,347.45188,710,749.11
5/17/210.3450.3480.2950.3083,758,347.45188,710,749.11
5/16/210.3630.390.3250.3474,161,355.07212,257,179.1
5/16/210.3630.390.3250.3474,161,355.07212,257,179.1
5/16/210.3630.390.3250.3474,161,355.07212,257,179.1
5/16/210.3630.390.3250.3474,161,355.07212,257,179.1
5/15/210.4020.4030.3590.3632,936,240.7222,136,491.31
5/15/210.4020.4030.3590.3632,936,240.7222,136,491.31
5/15/210.4020.4030.3590.3632,936,240.7222,136,491.31
5/15/210.4020.4030.3590.3632,936,240.7222,136,491.31
5/14/210.3610.4270.3520.4026,802,641.18245,923,143.68
5/14/210.3610.4270.3520.4026,802,641.18245,923,143.68
5/14/210.3610.4270.3520.4026,802,641.18245,923,143.68
5/14/210.3610.4270.3520.4026,802,641.18245,923,143.68
5/13/210.3580.4130.3420.367,992,289.98220,297,375.97
5/13/210.3580.4130.3420.367,992,289.98220,297,375.97
5/13/210.3580.4130.3420.367,992,289.98220,297,375.97
5/13/210.3580.4130.3420.367,992,289.98220,297,375.97
5/12/210.4630.4680.3660.3668,499,494.45223,797,055.65
5/12/210.4630.4680.3660.3668,499,494.45223,797,055.65
5/12/210.4630.4680.3660.3668,499,494.45223,797,055.65
5/12/210.4630.4680.3660.3668,499,494.45223,797,055.65
5/11/210.4450.4790.4340.4649,855,296.12283,723,757.76
5/11/210.4450.4790.4340.4649,855,296.12283,723,757.76
5/11/210.4450.4790.4340.4649,855,296.12283,723,757.76
5/11/210.4450.4790.4340.4649,855,296.12283,723,757.76
5/10/210.5560.5620.4330.4459,952,622.85272,423,264.1
5/10/210.5560.5620.4330.4459,952,622.85272,423,264.1
5/10/210.5560.5620.4330.4459,952,622.85272,423,264.1
5/10/210.5560.5620.4330.4459,952,622.85272,423,264.1
5/9/210.5390.560.4720.55516,305,178.93339,365,525.43
5/9/210.5390.560.4720.55516,305,178.93339,365,525.43
5/9/210.5390.560.4720.55516,305,178.93339,365,525.43
5/9/210.5390.560.4720.55516,305,178.93339,365,525.43
5/8/210.5590.620.5250.53626,317,158.49328,070,004.86
5/8/210.5590.620.5250.53626,317,158.49328,070,004.86
5/8/210.5590.620.5250.53626,317,158.49328,070,004.86
5/8/210.5590.620.5250.53626,317,158.49328,070,004.86
5/7/210.6010.6380.5180.55639,749,838.09339,918,986.64
5/7/210.6010.6380.5180.55639,749,838.09339,918,986.64
5/7/210.6010.6380.5180.55639,749,838.09339,918,986.64
5/7/210.6010.6380.5180.55639,749,838.09339,918,986.64
5/6/210.7660.880.5630.60361,162,059.5369,023,520.25
5/6/210.7660.880.5630.60361,162,059.5369,023,520.25
5/6/210.7660.880.5630.60361,162,059.5369,023,520.25
5/6/210.7660.880.5630.60361,162,059.5369,023,520.25
5/5/210.5890.8880.5820.76460,113,994.8467,410,118.44
5/5/210.5890.8880.5820.76460,113,994.8467,410,118.44
5/5/210.5890.8880.5820.76460,113,994.8467,410,118.44
5/5/210.5890.8880.5820.76460,113,994.8467,410,118.44
5/2/210.4980.6130.4720.5821,746,078.8354,724,696.72
5/2/210.4980.6130.4720.5821,746,078.8354,724,696.72
5/2/210.4980.6130.4720.5821,746,078.8354,724,696.72
5/2/210.4980.6130.4720.5821,746,078.8354,724,696.72
5/1/210.4860.5270.4650.49914,281,469.64305,077,592
5/1/210.4860.5270.4650.49914,281,469.64305,077,592
5/1/210.4860.5270.4650.49914,281,469.64305,077,592
5/1/210.4860.5270.4650.49914,281,469.64305,077,592
4/30/210.5120.6790.4640.48560,740,553.76296,455,067.98
4/30/210.5120.6790.4640.48560,740,553.76296,455,067.98
4/30/210.5120.6790.4640.48560,740,553.76296,455,067.98
4/30/210.5120.6790.4640.48560,740,553.76296,455,067.98
4/29/210.3310.5260.3280.51356,039,843.74313,513,534.73
4/29/210.3310.5260.3280.51356,039,843.74313,513,534.73
4/29/210.3310.5260.3280.51356,039,843.74313,513,534.73
4/29/210.3310.5260.3280.51356,039,843.74313,513,534.73
4/28/210.3470.3530.3210.3313,914,372.14202,510,555.36
4/28/210.3470.3530.3210.3313,914,372.14202,510,555.36
4/28/210.3470.3530.3210.3313,914,372.14202,510,555.36
4/28/210.3470.3530.3210.3313,914,372.14202,510,555.36
4/27/210.320.350.3170.3464,200,292.42211,538,327.16
4/27/210.320.350.3170.3464,200,292.42211,538,327.16
4/27/210.320.350.3170.3464,200,292.42211,538,327.16
4/27/210.320.350.3170.3464,200,292.42211,538,327.16
4/26/210.2780.3290.2780.323,491,386.34195,383,370.62
4/25/210.290.310.2670.2783,461,017.01169,950,396.31
4/24/210.3110.3210.2830.292,906,324.32177,325,066.71
4/23/210.3590.3620.2770.3114,921,040.31189,826,250.16
4/22/210.3650.3820.3440.3594,305,671.06219,362,024.39
4/21/210.3990.4050.3620.3653,539,052.37223,082,410.74
4/20/210.3980.4190.360.3995,526,814.67243,682,198.81
4/19/210.4520.4550.3850.3994,993,777.5243,380,912.6
4/18/210.4480.4570.360.4517,606,650.91275,179,642.53
4/17/210.4270.4680.4210.4496,293,636.84273,839,545.34
4/16/210.4520.4580.4090.4276,199,112.61260,636,545.46
4/15/210.430.4550.4240.45310,501,048.11276,306,744.34
4/14/210.440.4420.4140.4316,986,575.36262,287,206.74
4/13/210.4320.4560.410.4415,313,059.35268,784,940.2