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
$0.051844
0.17%
01:01 PM ET
Low:$0.049407
High:$0.052888
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$42,359,105
Volume 24h
$1,193,350
Volume / Market Cap
0.028172
Price Change 24h
$0.00009
0.17%
Circulating Supply
817,051,568 SYS
Historical Data of SysCoin
Data from April 19, 2025 to May 19, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 18, 2025 | $0.04952 | $0.05419 | $0.04952 | $0.05028 | 1.53473% |
| May 17, 2025 | $0.05071 | $0.05196 | $0.04932 | $0.05066 | 0.0986% |
| May 16, 2025 | $0.05397 | $0.05538 | $0.05059 | $0.05105 | 5.41041% |
| May 15, 2025 | $0.05488 | $0.05732 | $0.05182 | $0.05373 | 2.09548% |
| May 14, 2025 | $0.05936 | $0.06149 | $0.05467 | $0.05517 | 7.05863% |
| May 13, 2025 | $0.06271 | $0.06401 | $0.05798 | $0.06165 | 1.69032% |
| May 12, 2025 | $0.06247 | $0.06654 | $0.05966 | $0.06245 | 0.032015% |
| May 11, 2025 | $0.06708 | $0.06708 | $0.06007 | $0.06232 | 7.096% |
| May 10, 2025 | $0.06076 | $0.06353 | $0.06022 | $0.06281 | 3.37393% |
| May 09, 2025 | $0.05886 | $0.0646 | $0.05643 | $0.05938 | 0.883452% |
| May 08, 2025 | $0.0495 | $0.05845 | $0.04944 | $0.05811 | 17.3939% |
| May 07, 2025 | $0.04842 | $0.05079 | $0.04682 | $0.0483 | 0.247831% |
| May 06, 2025 | $0.04833 | $0.05125 | $0.04589 | $0.04738 | 1.96565% |
| May 05, 2025 | $0.04531 | $0.04923 | $0.04531 | $0.04725 | 4.28162% |
| May 04, 2025 | $0.04795 | $0.04907 | $0.04504 | $0.04696 | 2.06465% |
| May 03, 2025 | $0.05428 | $0.05623 | $0.04799 | $0.04857 | 10.5195% |
| May 02, 2025 | $0.05405 | $0.05478 | $0.05123 | $0.05319 | 1.59112% |
| May 01, 2025 | $0.0518 | $0.05747 | $0.04998 | $0.05378 | 3.82239% |
| April 30, 2025 | $0.04902 | $0.05325 | $0.04743 | $0.052 | 6.07915% |
| April 29, 2025 | $0.04657 | $0.04965 | $0.04616 | $0.0488 | 4.78849% |
| April 28, 2025 | $0.04595 | $0.05157 | $0.04374 | $0.04817 | 4.83134% |
| April 27, 2025 | $0.04733 | $0.04758 | $0.04319 | $0.045 | 4.92288% |
| April 26, 2025 | $0.04451 | $0.04855 | $0.04336 | $0.04722 | 6.08852% |
| April 25, 2025 | $0.04513 | $0.0486 | $0.04285 | $0.0446 | 1.17439% |
| April 24, 2025 | $0.04312 | $0.04591 | $0.04205 | $0.04366 | 1.25232% |
| April 23, 2025 | $0.03926 | $0.04618 | $0.039 | $0.04321 | 10.0611% |
| April 22, 2025 | $0.03676 | $0.04122 | $0.03486 | $0.03928 | 6.85528% |
| April 21, 2025 | $0.03918 | $0.04209 | $0.03674 | $0.03829 | 2.27157% |
| April 20, 2025 | $0.03913 | $0.04005 | $0.03748 | $0.03919 | 0.153335% |
| April 19, 2025 | $0.03547 | $0.0402 | $0.03476 | $0.03951 | 11.3899% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
SysCoin price
$0.051844
0.17%