Australia markets open in 6 hours 40 minutes

Syscoin AUD (SYS-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.303152-0.001706 (-0.56%)
As of 05:18PM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.3066810.3146190.3011630.3031520.3031523,944,093
05 May 20240.3081940.3109680.2991850.3052150.3052153,623,651
04 May 20240.2956490.3102160.2912700.3081940.3081945,037,563
03 May 20240.2903490.3021260.2818930.2956490.2956493,345,820
02 May 20240.3025790.3058030.2797800.2903490.2903493,713,300
01 May 20240.3248210.3293640.2856430.3025790.3025794,283,411
30 Apr 20240.3293090.3310060.3101870.3248200.3248203,023,324
29 Apr 20240.3382200.3471780.3286610.3293090.3293092,584,120
28 Apr 20240.3395210.3414370.3291820.3382200.3382203,449,848
27 Apr 20240.3568940.3624440.3395210.3395210.3395214,281,391
26 Apr 20240.3494900.3636270.3473860.3568940.3568944,084,932
25 Apr 20240.3677520.3707520.3465520.3494720.3494725,793,779
24 Apr 20240.3890510.3932970.3659480.3677520.3677526,077,417
23 Apr 20240.3893700.3954110.3818660.3890510.3890517,548,374
22 Apr 20240.3795870.4090700.3761740.3893700.38937014,479,429
21 Apr 20240.3551070.5257200.3530010.3795870.37958781,078,239
20 Apr 20240.3420410.3668090.3151380.3551070.3551076,360,061
19 Apr 20240.3267390.3462790.3149780.3420410.3420414,705,126
18 Apr 20240.3432420.3495440.3224470.3267390.3267394,597,979
17 Apr 20240.3396370.3619060.3382440.3432420.3432425,285,476
16 Apr 20240.3503520.3632050.3237800.3396370.3396376,285,387
15 Apr 20240.3219330.3835910.3088130.3503520.3503529,490,342
14 Apr 20240.3613840.3666600.2977240.3219330.3219337,015,816
13 Apr 20240.4103450.4176940.3518600.3613840.3613847,094,681
12 Apr 20240.4209960.4209960.4096000.4103450.4103454,035,550
11 Apr 20240.4131980.4173110.4057590.4209960.4209966,648,363
10 Apr 20240.4403410.4430460.4129040.4131980.4131987,301,346
09 Apr 20240.4624450.4672250.4395020.4403410.4403417,119,478
08 Apr 20240.4349950.4645590.4334720.4624450.4624455,641,730
07 Apr 20240.4136540.4370980.4135000.4349950.4349953,942,997
06 Apr 20240.4427120.4587590.4083130.4136540.4136546,562,946
05 Apr 20240.4098860.4450760.4004320.4427120.4427126,393,852
04 Apr 20240.4121850.4348330.4003830.4098860.4098866,310,123
03 Apr 20240.4621240.4622170.4068060.4121850.4121858,311,872
02 Apr 20240.4967390.4984400.4338900.4621280.46212812,945,831
01 Apr 20240.4547070.5854750.4532870.4969320.49693235,745,708
31 Mar 20240.4439000.4907840.4404740.4549060.45490614,372,814
30 Mar 20240.4413790.4486960.4196420.4449610.4449617,387,336
29 Mar 20240.4054190.4482680.3998970.4413790.44137910,395,997
28 Mar 20240.4284110.4304350.3996800.4051880.40518810,406,469
27 Mar 20240.4479340.4536290.4179300.4284110.4284119,156,987
26 Mar 20240.4364390.4546620.4267080.4479340.4479348,205,419
25 Mar 20240.4138440.4377010.4077060.4363600.4363607,771,517
24 Mar 20240.3912010.4941070.3909010.4138440.41384437,497,796
23 Mar 20240.3836190.3967160.3724500.3912010.3912016,858,761
22 Mar 20240.3727820.3956420.3727410.3836190.3836196,780,859
21 Mar 20240.3383980.3800390.3291920.3727820.37278210,119,476
20 Mar 20240.3957540.3964370.3309040.3383220.33832213,239,738
19 Mar 20240.4254640.4250150.3810770.3957540.3957547,547,587
18 Mar 20240.3962040.4317450.3805830.4254640.4254649,098,845
17 Mar 20240.4513480.4677410.3892280.3962040.39620411,005,323
16 Mar 20240.4894630.4978950.4001350.4508770.45087726,781,336
15 Mar 20240.5079330.5092850.4584710.4890470.48904710,354,119
14 Mar 20240.4958910.5264320.4749590.5078550.50785515,199,027
13 Mar 20240.5067810.5220480.4425460.4958910.49589126,525,547
12 Mar 20240.4124820.5852770.4069320.5067810.50678167,664,120
11 Mar 20240.4046190.4196140.3951070.4127820.4127828,427,425
10 Mar 20240.3955690.4440040.3953170.4046180.40461816,427,032
09 Mar 20240.3793850.3973180.3658010.3955690.3955699,836,052
08 Mar 20240.3707830.3842040.3588840.3795280.3795288,522,934
07 Mar 20240.3683630.4039370.3643330.3707830.37078312,506,731
06 Mar 20240.3772570.4165790.3479960.3683630.36836320,009,966
05 Mar 20240.4028330.4145780.3748690.3771920.37719220,628,259
04 Mar 20240.3780730.4534790.3721090.4027410.40274160,083,476
03 Mar 20240.2986840.3897990.2832160.3798250.37982536,946,421
02 Mar 20240.2810050.3048790.2788270.2989690.2989699,294,662
01 Mar 20240.3039200.3208940.2738530.2811090.28110915,734,223
29 Feb 20240.2450620.3155700.2450620.3044030.30440335,921,406
28 Feb 20240.2558720.2642740.2394650.2450440.24504410,282,684
27 Feb 20240.2337410.2558720.2271710.2558720.2558729,791,641
26 Feb 20240.2210230.2363110.2207740.2334920.2334927,189,642
25 Feb 20240.2156430.2221940.2118700.2210230.2210233,127,289
24 Feb 20240.2192170.2206680.2122080.2155740.2155743,627,086
23 Feb 20240.2185710.2238000.2126240.2191260.2191265,610,773
22 Feb 20240.2168420.2193890.2083730.2182110.2182115,932,454
21 Feb 20240.2116880.2196540.2073920.2168390.2168397,089,938
20 Feb 20240.2127180.2183880.2099020.2116880.2116883,964,553
19 Feb 20240.2068140.2143730.2059280.2126360.2126363,426,020
18 Feb 20240.2140430.2142850.2030120.2070160.2070163,530,218
17 Feb 20240.2130690.2202030.2059850.2139480.2139485,756,086
16 Feb 20240.2089520.2229070.2085880.2133220.2133229,311,997
15 Feb 20240.2021980.2097130.2009960.2089540.2089544,694,673
14 Feb 20240.1975260.2043880.1948550.2022180.2022184,867,754
13 Feb 20240.1961810.1995320.1912700.1974090.1974093,806,584
12 Feb 20240.1971560.1989370.1948520.1963910.1963912,662,449
11 Feb 20240.1933630.2039750.1898670.1970790.1970795,601,425
10 Feb 20240.1837730.1947790.1835340.1934790.1934794,361,049
09 Feb 20240.1789800.1847120.1788700.1839510.1839513,193,639
08 Feb 20240.1768050.1804290.1758890.1790160.1790161,996,720
07 Feb 20240.1757160.1777670.1732090.1768680.1768681,966,609
06 Feb 20240.1729060.1801480.1717610.1756540.1756542,466,717
05 Feb 20240.1838870.1850730.1721990.1726680.1726682,752,121
04 Feb 20240.1867730.1877070.1836650.1838460.1838461,506,051
03 Feb 20240.1792740.1878020.1790080.1868170.1868172,009,749
02 Feb 20240.1802630.1818340.1765880.1792630.1792632,651,219
01 Feb 20240.1886330.1911080.1784310.1802640.1802643,499,051
31 Jan 20240.1881640.1948220.1864680.1887660.1887663,572,640
30 Jan 20240.1857990.1917390.1840050.1881480.1881483,977,924
29 Jan 20240.1850900.2147810.1847180.1859260.18592614,438,681
28 Jan 20240.1794110.1859970.1774730.1853570.1853572,226,506
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...