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
$0.110472
0.58%
03:28 AM ET
Low:$0.106691
High:$0.111369
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$88,649,328
Volume 24h
$1,213,320
Volume / Market Cap
0.013687
Price Change 24h
$0.000642
0.58%
Circulating Supply
802,462,066 SYS
Historical Data of SysCoin
Data from November 27, 2024 to December 27, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 26, 2024 | $0.1162 | $0.1178 | $0.1065 | $0.1077 | 7.31497% |
| December 25, 2024 | $0.1193 | $0.1221 | $0.1151 | $0.1172 | 1.76027% |
| December 24, 2024 | $0.1156 | $0.1242 | $0.1113 | $0.1174 | 1.55709% |
| December 23, 2024 | $0.1075 | $0.1186 | $0.1027 | $0.1149 | 6.88372% |
| December 22, 2024 | $0.1069 | $0.112 | $0.1029 | $0.1067 | 0.187091% |
| December 21, 2024 | $0.1134 | $0.1206 | $0.106 | $0.1081 | 4.67372% |
| December 20, 2024 | $0.1081 | $0.113 | $0.09399 | $0.1099 | 1.66512% |
| December 19, 2024 | $0.1172 | $0.1203 | $0.1023 | $0.1054 | 10.0683% |
| December 18, 2024 | $0.1327 | $0.1357 | $0.1154 | $0.1178 | 11.2283% |
| December 17, 2024 | $0.1443 | $0.1476 | $0.1343 | $0.1364 | 5.47471% |
| December 16, 2024 | $0.1503 | $0.1574 | $0.1395 | $0.1473 | 1.99601% |
| December 15, 2024 | $0.147 | $0.1505 | $0.1417 | $0.1482 | 0.816327% |
| December 14, 2024 | $0.1582 | $0.1611 | $0.144 | $0.1444 | 8.72313% |
| December 13, 2024 | $0.1571 | $0.1641 | $0.1509 | $0.1588 | 1.08211% |
| December 12, 2024 | $0.1508 | $0.1641 | $0.1482 | $0.158 | 4.77454% |
| December 11, 2024 | $0.1411 | $0.1546 | $0.135 | $0.15 | 6.30758% |
| December 10, 2024 | $0.147 | $0.1504 | $0.1273 | $0.1381 | 6.05442% |
| December 09, 2024 | $0.1811 | $0.1843 | $0.1499 | $0.1499 | 17.2281% |
| December 08, 2024 | $0.1739 | $0.183 | $0.167 | $0.1799 | 3.45026% |
| December 07, 2024 | $0.1768 | $0.185 | $0.1734 | $0.1768 | % |
| December 06, 2024 | $0.1698 | $0.1888 | $0.162 | $0.1786 | 5.18257% |
| December 05, 2024 | $0.1778 | $0.1883 | $0.1626 | $0.1718 | 3.37458% |
| December 04, 2024 | $0.1775 | $0.1944 | $0.1685 | $0.1761 | 0.788732% |
| December 03, 2024 | $0.1563 | $0.1828 | $0.1526 | $0.1741 | 11.3884% |
| December 02, 2024 | $0.1449 | $0.164 | $0.1379 | $0.1576 | 8.76467% |
| December 01, 2024 | $0.1428 | $0.1492 | $0.1359 | $0.1438 | 0.70028% |
| November 30, 2024 | $0.1365 | $0.1472 | $0.1327 | $0.1419 | 3.95604% |
| November 29, 2024 | $0.132 | $0.1378 | $0.1278 | $0.1335 | 1.13636% |
| November 28, 2024 | $0.1353 | $0.1372 | $0.1278 | $0.1341 | 0.886918% |
| November 27, 2024 | $0.125 | $0.1363 | $0.123 | $0.1336 | 6.88% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
SysCoin price
$0.110472
0.58%