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
$0.202885
0.8%
07:28 PM ET
Low:$0.19376
High:$0.203358
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$159,045,628
Volume 24h
$1,710,500
Volume / Market Cap
0.010755
Price Change 24h
$0.001614
0.8%
Circulating Supply
783,921,817 SYS
Historical Data of SysCoin
Data from April 05, 2024 to May 05, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 04, 2024 | $0.2035 | $0.2084 | $0.1959 | $0.2008 | 1.32678% |
| May 03, 2024 | $0.1939 | $0.209 | $0.1908 | $0.2032 | 4.79629% |
| May 02, 2024 | $0.1894 | $0.1992 | $0.1819 | $0.194 | 2.42872% |
| May 01, 2024 | $0.1957 | $0.198 | $0.1771 | $0.1865 | 4.70107% |
| April 30, 2024 | $0.2139 | $0.2202 | $0.1826 | $0.1907 | 10.8462% |
| April 26, 2024 | $0.2326 | $0.2378 | $0.2206 | $0.2255 | 3.05245% |
| April 25, 2024 | $0.2268 | $0.2394 | $0.2208 | $0.2361 | 4.10053% |
| April 24, 2024 | $0.2384 | $0.2448 | $0.2206 | $0.2292 | 3.85906% |
| April 23, 2024 | $0.251 | $0.2578 | $0.2348 | $0.2398 | 4.46215% |
| April 22, 2024 | $0.2498 | $0.259 | $0.2416 | $0.2473 | 1.0008% |
| April 21, 2024 | $0.2429 | $0.2653 | $0.239 | $0.2514 | 3.49938% |
| April 20, 2024 | $0.2292 | $0.3593 | $0.2242 | $0.2437 | 6.32635% |
| April 19, 2024 | $0.2211 | $0.2387 | $0.1985 | $0.2277 | 2.98507% |
| April 18, 2024 | $0.2107 | $0.2209 | $0.2012 | $0.2184 | 3.65448% |
| April 17, 2024 | $0.2205 | $0.2268 | $0.2035 | $0.2105 | 4.53515% |
| April 16, 2024 | $0.2191 | $0.2355 | $0.2104 | $0.2221 | 1.36924% |
| April 15, 2024 | $0.2275 | $0.2385 | $0.2064 | $0.211 | 7.25275% |
| April 14, 2024 | $0.2095 | $0.2538 | $0.1992 | $0.2266 | 8.16229% |
| April 13, 2024 | $0.2342 | $0.2396 | $0.1826 | $0.1946 | 16.9086% |
| April 12, 2024 | $0.2695 | $0.2745 | $0.2197 | $0.2356 | 12.5788% |
| April 11, 2024 | $0.2738 | $0.2799 | $0.2589 | $0.2698 | 1.46092% |
| April 10, 2024 | $0.2739 | $0.2804 | $0.2583 | $0.2704 | 1.27784% |
| April 09, 2024 | $0.2904 | $0.2969 | $0.2608 | $0.2764 | 4.82094% |
| April 08, 2024 | $0.3027 | $0.3317 | $0.2688 | $0.2921 | 3.50182% |
| April 07, 2024 | $0.2872 | $0.3012 | $0.2826 | $0.2973 | 3.51671% |
| April 06, 2024 | $0.2717 | $0.2864 | $0.2709 | $0.2808 | 3.34928% |
| April 05, 2024 | $0.2905 | $0.3062 | $0.2613 | $0.274 | 5.67986% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
SysCoin price
$0.202885
0.8%