SysCoin (SYS) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.036211
1.29%
07:35 PM ET
Low:$0.035576
High:$0.038466
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$29,156,984
Volume 24h
$2,945,540
Volume / Market Cap
0.101023
Price Change 24h
$0.000475
1.29%
Circulating Supply
805,202,127 SYS
Historical Data of SysCoin
Data from March 05, 2025 to April 04, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 03, 2025 | $0.0363 | $0.03854 | $0.03093 | $0.03639 | 0.247934% |
| April 02, 2025 | $0.04088 | $0.04246 | $0.03782 | $0.03927 | 3.93836% |
| April 01, 2025 | $0.04127 | $0.04345 | $0.03883 | $0.04064 | 1.52653% |
| March 31, 2025 | $0.04119 | $0.04351 | $0.03993 | $0.04053 | 1.60233% |
| March 30, 2025 | $0.04131 | $0.04405 | $0.04025 | $0.04226 | 2.29969% |
| March 29, 2025 | $0.04473 | $0.04576 | $0.04006 | $0.04055 | 9.34496% |
| March 28, 2025 | $0.04971 | $0.05137 | $0.04359 | $0.04374 | 12.0097% |
| March 27, 2025 | $0.04781 | $0.05156 | $0.04717 | $0.04919 | 2.88643% |
| March 26, 2025 | $0.04897 | $0.05027 | $0.0465 | $0.04801 | 1.96038% |
| March 25, 2025 | $0.04989 | $0.05172 | $0.04495 | $0.04852 | 2.74604% |
| March 24, 2025 | $0.04907 | $0.05246 | $0.04774 | $0.05069 | 3.30141% |
| March 23, 2025 | $0.04946 | $0.05101 | $0.04718 | $0.04843 | 2.08249% |
| March 22, 2025 | $0.04791 | $0.05054 | $0.04723 | $0.04987 | 4.091% |
| March 21, 2025 | $0.04967 | $0.05017 | $0.04667 | $0.04798 | 3.40246% |
| March 20, 2025 | $0.05213 | $0.05319 | $0.04691 | $0.04987 | 4.33532% |
| March 19, 2025 | $0.04963 | $0.05303 | $0.04819 | $0.05167 | 4.11042% |
| March 18, 2025 | $0.04957 | $0.04974 | $0.04491 | $0.04766 | 3.85314% |
| March 17, 2025 | $0.04707 | $0.05234 | $0.04707 | $0.05033 | 6.92586% |
| March 16, 2025 | $0.04977 | $0.05115 | $0.04694 | $0.04782 | 3.91802% |
| March 15, 2025 | $0.04788 | $0.05139 | $0.04759 | $0.04993 | 4.28154% |
| March 14, 2025 | $0.04541 | $0.05078 | $0.04506 | $0.04838 | 6.54041% |
| March 13, 2025 | $0.04685 | $0.04787 | $0.04351 | $0.04409 | 5.89114% |
| March 12, 2025 | $0.04478 | $0.04718 | $0.04175 | $0.04569 | 2.03216% |
| March 11, 2025 | $0.04164 | $0.04756 | $0.03755 | $0.04644 | 11.5274% |
| March 10, 2025 | $0.0444 | $0.04786 | $0.03962 | $0.04193 | 5.56306% |
| March 09, 2025 | $0.04915 | $0.05018 | $0.0429 | $0.04485 | 8.74873% |
| March 08, 2025 | $0.05032 | $0.0521 | $0.04865 | $0.05013 | 0.377583% |
| March 07, 2025 | $0.05216 | $0.05554 | $0.04909 | $0.05219 | 0.057515% |
| March 06, 2025 | $0.05527 | $0.05675 | $0.0515 | $0.05239 | 5.21078% |
| March 05, 2025 | $0.05323 | $0.05672 | $0.05104 | $0.05517 | 3.64456% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
SysCoin price
$0.036211
1.29%