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
$0.130585
9.88%
11:07 AM ET
Low:$0.116141
High:$0.134414
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$104,322,605
Volume 24h
$7,202,270
Volume / Market Cap
0.069038
Price Change 24h
$0.011747
9.88%
Circulating Supply
798,888,912 SYS
Historical Data of SysCoin
Data from October 26, 2024 to November 25, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 24, 2024 | $0.1163 | $0.129 | $0.1132 | $0.1249 | 7.39467% |
| November 23, 2024 | $0.1079 | $0.1198 | $0.105 | $0.1144 | 6.0241% |
| November 22, 2024 | $0.1063 | $0.109 | $0.1001 | $0.1023 | 3.76294% |
| November 21, 2024 | $0.09816 | $0.1099 | $0.09418 | $0.105 | 6.96821% |
| November 20, 2024 | $0.1044 | $0.1074 | $0.09436 | $0.09923 | 4.95211% |
| November 19, 2024 | $0.1095 | $0.1141 | $0.1005 | $0.1048 | 4.29224% |
| November 18, 2024 | $0.1034 | $0.1112 | $0.09988 | $0.1083 | 4.73888% |
| November 17, 2024 | $0.1106 | $0.1133 | $0.1028 | $0.1039 | 6.05787% |
| November 16, 2024 | $0.1011 | $0.1117 | $0.0992 | $0.1101 | 8.90208% |
| November 15, 2024 | $0.09869 | $0.1034 | $0.09325 | $0.1005 | 1.83403% |
| November 14, 2024 | $0.1023 | $0.1083 | $0.09369 | $0.09729 | 4.89736% |
| November 13, 2024 | $0.1118 | $0.1196 | $0.09837 | $0.1021 | 8.67621% |
| November 12, 2024 | $0.1109 | $0.1187 | $0.1039 | $0.1102 | 0.631199% |
| November 11, 2024 | $0.1078 | $0.1208 | $0.09963 | $0.1099 | 1.94805% |
| November 10, 2024 | $0.1035 | $0.1143 | $0.1011 | $0.1042 | 0.676328% |
| November 09, 2024 | $0.1001 | $0.1049 | $0.09775 | $0.1023 | 2.1978% |
| November 08, 2024 | $0.1002 | $0.1034 | $0.09722 | $0.09922 | 0.978044% |
| November 07, 2024 | $0.09985 | $0.1039 | $0.09715 | $0.1012 | 1.35203% |
| November 06, 2024 | $0.09227 | $0.1026 | $0.08736 | $0.09592 | 3.95578% |
| November 05, 2024 | $0.08273 | $0.09027 | $0.08169 | $0.08758 | 5.86244% |
| November 04, 2024 | $0.08787 | $0.08896 | $0.08341 | $0.0843 | 4.06282% |
| November 03, 2024 | $0.09751 | $0.0979 | $0.08302 | $0.08705 | 10.7271% |
| November 02, 2024 | $0.09865 | $0.104 | $0.09455 | $0.09755 | 1.11505% |
| November 01, 2024 | $0.09759 | $0.1022 | $0.09298 | $0.09757 | 0.020494% |
| October 31, 2024 | $0.1034 | $0.1043 | $0.09517 | $0.09676 | 6.42166% |
| October 30, 2024 | $0.1032 | $0.1073 | $0.09925 | $0.1037 | 0.484496% |
| October 29, 2024 | $0.1001 | $0.1064 | $0.0983 | $0.1028 | 2.6973% |
| October 28, 2024 | $0.1009 | $0.1051 | $0.09462 | $0.09825 | 2.62636% |
| October 27, 2024 | $0.09728 | $0.1023 | $0.09704 | $0.1 | 2.79605% |
| October 26, 2024 | $0.09521 | $0.1004 | $0.09295 | $0.09749 | 2.39471% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
SysCoin price
$0.130585
9.88%