Australia markets open in 2 hours 59 minutes

Syscoin USD (SYS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.197271+0.003393 (+1.75%)
As of 08:58PM UTC. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20240.1934550.2016730.1921500.1972710.1972712,543,538
02 June 20240.1948920.1958960.1901670.1936700.1936701,890,681
01 June 20240.1953100.1988970.1902020.1948920.1948921,681,518
31 May 20240.1941040.1974570.1918600.1953100.1953101,857,231
30 May 20240.1913300.1986190.1862180.1941040.1941041,629,621
29 May 20240.1930480.1986500.1911970.1913300.1913301,845,445
28 May 20240.1935110.1948590.1894390.1930480.1930481,646,507
27 May 20240.1900130.1966640.1893070.1935110.1935111,725,927
26 May 20240.1908270.1918240.1876000.1900130.1900131,270,146
25 May 20240.1866340.1924240.1862430.1908270.1908271,653,418
24 May 20240.1838950.1869500.1783360.1866340.1866341,520,509
23 May 20240.1852480.1883000.1768910.1838950.1838952,013,523
22 May 20240.2004560.2015940.1840320.1852480.1852482,312,982
21 May 20240.1939270.2020350.1928550.2004560.2004562,333,207
20 May 20240.1788000.1944260.1772830.1939280.1939282,601,943
19 May 20240.1888750.1895050.1781750.1788000.1788001,470,231
18 May 20240.1914370.1927700.1876920.1888750.1888752,214,827
17 May 20240.1936760.2015610.1910870.1914370.1914373,741,919
16 May 20240.1983060.2011640.1886450.1936760.1936762,687,612
15 May 20240.1851310.1999780.1824770.1982820.1982822,711,519
14 May 20240.1899870.1913130.1793750.1851310.1851312,169,705
13 May 20240.1903320.1940130.1802090.1899870.1899872,013,494
12 May 20240.1876160.1955570.1874280.1903320.1903321,428,373
11 May 20240.1867130.1957320.1864640.1876170.1876171,250,144
10 May 20240.1932570.2006020.1855140.1867130.1867132,004,348
09 May 20240.1880190.1946860.1835440.1932570.1932571,746,749
08 May 20240.1928490.1940110.1863040.1880190.1880191,961,841
07 May 20240.2025420.2025510.1923400.1928480.1928482,173,094
06 May 20240.2025300.2116380.1986310.2025420.2025423,374,762
05 May 20240.2015950.2038300.1937950.2025300.2025302,141,955
04 May 20240.2034690.2053000.1976110.2015950.2015952,393,421
03 May 20240.1942530.2048040.1917170.2034690.2034693,325,783
02 May 20240.1896020.1977590.1840800.1942530.1942532,198,329
01 May 20240.1959130.1980230.1812140.1896020.1896022,424,840
30 Apr 20240.2130940.2160900.1850270.1959130.1959132,773,407
29 Apr 20240.2154340.2171920.2036760.2130930.2130931,983,404
28 Apr 20240.2209930.2268460.2149540.2154340.2154341,690,533
27 Apr 20240.2218430.2230950.2150880.2209930.2209932,254,131
26 Apr 20240.2327620.2364760.2218430.2218430.2218432,797,461
25 Apr 20240.2270930.2368630.2267640.2327620.2327622,664,146
24 Apr 20240.2385910.2416470.2250450.2270810.2270813,764,710
23 Apr 20240.2510120.2539120.2374300.2385910.2385913,942,923
22 Apr 20240.2501820.2550200.2462490.2510120.2510124,870,151
21 Apr 20240.2435430.2624590.2413530.2501820.2501829,303,471
20 Apr 20240.2278370.3373020.2264850.2435430.24354352,019,781
19 Apr 20240.2197050.2354240.2007210.2278370.2278374,080,614
18 Apr 20240.2103790.2224150.2031150.2197050.2197053,022,267
17 Apr 20240.2201000.2239350.2069790.2103790.2103792,960,524
16 Apr 20240.2187850.2322290.2166920.2201010.2201013,389,258
15 Apr 20240.2268420.2354570.2086160.2187850.2187854,048,871
14 Apr 20240.2088700.2488740.2003580.2268420.2268426,144,716
13 Apr 20240.2344660.2378890.1931630.2088700.2088704,551,861
12 Apr 20240.2683800.2724710.2272210.2344660.2344664,603,029
11 Apr 20240.2739600.2739600.2671580.2683800.2683802,639,391
10 Apr 20240.2738850.2765450.2652730.2739600.2739604,326,365
09 Apr 20240.2908520.2926450.2736900.2738850.2738854,839,636
08 Apr 20240.3038150.3066340.2903400.2908520.2908524,702,522
07 Apr 20240.2862660.3051990.2852630.3038150.3038153,706,473
06 Apr 20240.2722220.2876500.2721200.2862660.2862662,594,845
05 Apr 20240.2916460.3018180.2688910.2722220.2722224,319,007
04 Apr 20240.2691930.2940260.2637940.2916460.2916464,212,091
03 Apr 20240.2684550.2829320.2627710.2691930.2691934,144,183
02 Apr 20240.2998170.2998770.2644650.2684550.2684555,413,490
01 Apr 20240.3245540.3256650.2813360.2998200.2998208,399,010
31 Mar 20240.2964240.3817140.2954970.3246800.32468023,355,148
30 Mar 20240.2893840.3199420.2871500.2965530.2965539,369,635
29 Mar 20240.2875710.2924530.2731810.2900750.2900754,815,891
28 Mar 20240.2644800.2920200.2610610.2875710.2875716,773,289
27 Mar 20240.2801110.2809920.2607730.2643290.2643296,788,790
26 Mar 20240.2928610.2964710.2732070.2801110.2801115,987,182
25 Mar 20240.2843600.2972920.2785210.2928610.2928615,364,740
24 Mar 20240.2696580.2852370.2656590.2843080.2843085,063,498
23 Mar 20240.2549040.3219570.2547080.2696580.26965824,433,307
22 Mar 20240.2521150.2584190.2429250.2549040.2549044,469,122
21 Mar 20240.2459920.2612680.2448830.2521150.2521154,456,386
20 Mar 20240.2208140.2502490.2148910.2459920.2459926,677,666
19 Mar 20240.2595090.2599350.2160810.2207640.2207648,639,302
18 Mar 20240.2790040.2790590.2499840.2595090.2595094,949,202
17 Mar 20240.2600280.2832090.2497760.2790040.2790045,966,695
16 Mar 20240.2962180.3069770.2554490.2600280.2600287,222,762
15 Mar 20240.3219980.3270720.2623810.2959090.29590917,576,515
14 Mar 20240.3366380.3376100.3015400.3217240.3217246,811,566
13 Mar 20240.3276400.3492190.3144450.3365860.33658610,073,312
12 Mar 20240.3352050.3448290.2919940.3276400.32764017,525,698
11 Mar 20240.2732630.3867370.2694500.3352050.33520544,755,754
10 Mar 20240.2688230.2787850.2625040.2734620.2734625,583,040
09 Mar 20240.2628100.2949900.2626430.2688230.26882310,913,884
08 Mar 20240.2512060.2639720.2423810.2628100.2628106,534,931
07 Mar 20240.2434770.2539230.2360120.2513010.2513015,643,378
06 Mar 20240.2395720.2633840.2385630.2434770.2434778,212,606
05 Mar 20240.2454720.2703830.2263160.2395720.23957213,013,859
04 Mar 20240.2629480.2703460.2442200.2454300.24543013,422,289
03 Mar 20240.2470660.2963430.2431690.2628880.26288839,219,312
02 Mar 20240.1951860.2547290.1850780.2482110.24821124,144,042
01 Mar 20240.1826530.1991410.1813420.1953730.1953736,073,950
29 Feb 20240.1973820.2083760.1779530.1827210.18272110,227,242
28 Feb 20240.1603630.2050670.1603630.1976950.19769523,329,270
27 Feb 20240.1673230.1726490.1568130.1603510.1603516,728,766
26 Feb 20240.1534150.1673230.1488460.1673230.1673236,403,097
25 Feb 20240.1448800.1548830.1447170.1532510.1532514,718,870
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...