Syscoin Historical Data - SYSUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Syscoin (Cryptocurrency:SYSUSD)
Syscoin (Cryptocurrency:SYSUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Syscoin	SYSUSD	Crypto	95,537,590	SHA-256d

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000982	0.80%	0.124095	0.124095	0.128666

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.123112	0.128065	0.119354	0.123112	0.076532 - 0.387112

Exchange	Last Trade	Size	Trade Price	Currency
BINA	05:01:03	104.00	0.124042	USD

Price x Volume	Volume	Base Symbol	Related Pairs
3,327.18	26,666.21	SYS	SYSEUR	SYSGBP	SYSBTC

SYSUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.156199	0.166362	0.117317	625,094.11	-0.032104	-20.55%
1 Month	0.200575	0.209483	0.117317	462,504.02	-0.076481	-38.13%
3 Months	0.273709	0.383369	0.117317	482,566.84	-0.149615	-54.66%
6 Months	0.124431	0.387112	0.109882	742,535.66	-0.000336	-0.27%
1 Year	0.128861	0.387112	0.076532	930,784.09	-0.004767	-3.70%
3 Years	0.141953	1.32	0.076532	3,149,083.18	-0.017858	-12.58%
5 Years	0.058829	1.32	0.007322	6,753,062.41	0.065266	110.94%

SYSUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	0.122922	-0.008591	-6.53%	0.131642	0.133055	0.117317	853,036.00
Jun 17 2024	0.131513	-0.021091	-13.82%	0.143868	0.146455	0.126336	887,034.00
Jun 16 2024	0.152604	0.000387	0.25%	0.152206	0.153879	0.146166	230,950.00
Jun 15 2024	0.152216	0.004984	3.38%	0.143868	0.156035	0.143751	792,026.00
Jun 14 2024	0.147233	-0.007057	-4.57%	0.154413	0.155333	0.142982	699,962.00
Jun 13 2024	0.154289	-0.004698	-2.95%	0.158337	0.161328	0.148415	473,931.00
Jun 12 2024	0.158987	0.002666	1.71%	0.156199	0.166362	0.151648	438,716.00
Jun 11 2024	0.156321	-0.007635	-4.66%	0.168972	0.168972	0.150895	219,143.00
Jun 10 2024	0.163955	-0.008789	-5.09%	0.198118	0.204946	0.161339	511,678.00
Jun 09 2024	0.172744	0.001503	0.88%	0.169061	0.175496	0.169061	287,294.00
Jun 08 2024	0.171241	-0.010418	-5.73%	0.179446	0.183245	0.169235	286,792.00
Jun 07 2024	0.181659	-0.017228	-8.66%	0.198118	0.204946	0.181448	492,101.00
Jun 06 2024	0.198887	0.001941	0.99%	0.196389	0.200846	0.19109	229,754.00
Jun 05 2024	0.196946	-0.006981	-3.42%	0.194349	0.209483	0.191355	761,829.00
Jun 04 2024	0.203927	0.009942	5.12%	0.195403	0.204702	0.191449	367,271.00
Jun 03 2024	0.193985	0.000088	0.05%	0.194349	0.202333	0.191355	512,604.00
Jun 02 2024	0.193897	-0.000389	-0.20%	0.197059	0.197173	0.189912	219,815.00
Jun 01 2024	0.194286	-0.002037	-1.04%	0.197101	0.199457	0.190539	508,797.00
May 31 2024	0.196322	0.002217	1.14%	0.194149	0.197434	0.190548	261,098.00
May 30 2024	0.194105	0.002106	1.10%	0.191261	0.198417	0.185105	282,067.00
May 29 2024	0.191999	-0.000796	-0.41%	0.194679	0.198734	0.190241	774,528.00
May 28 2024	0.192795	0.000052	0.03%	0.195689	0.195845	0.186931	306,436.00
May 27 2024	0.192743	0.003023	1.59%	0.19878	0.201368	0.175931	1,098,645.00
May 26 2024	0.18972	-0.001364	-0.71%	0.188401	0.192288	0.186729	316,016.00
May 25 2024	0.191084	0.004567	2.45%	0.186404	0.192541	0.182929	611,448.00
May 24 2024	0.186517	0.001899	1.03%	0.184076	0.187352	0.178539	77,463.00
May 23 2024	0.184617	-0.000608	-0.33%	0.185196	0.190741	0.176363	279,251.00
May 22 2024	0.185226	-0.015461	-7.70%	0.200575	0.202052	0.183522	170,412.00
May 21 2024	0.200687	0.006533	3.36%	0.194342	0.201505	0.190821	126,444.00
May 20 2024	0.194154	0.016661	9.39%	0.19878	0.201368	0.175931	608,382.00
May 19 2024	0.177492	-0.011478	-6.07%	0.188773	0.191032	0.175072	400,650.00
May 18 2024	0.18897	-0.002512	-1.31%	0.196231	0.19635	0.187832	356,987.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions