Syscoin Historical Data - SYSEUR | 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:SYSEUR)
Syscoin (Cryptocurrency:SYSEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Syscoin	SYSEUR	Crypto	149,689,818	SHA-256d

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00858	-4.47%	0.1834	0.18234	0.1836

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.2006	0.2008	0.17304	0.19198	0.074123 - 0.36246

Exchange	Last Trade	Size	Trade Price	Currency
BITV	17:17:59	164.00	0.1834	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
61,812.74	338,433.63	SYS	SYSUSD	SYSGBP	SYSBTC

SYSEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.23456	0.23711	0.19188	105,614.19	-0.05116	-21.81%
1 Month	0.280	0.33048	0.17516	491,395.02	-0.0966	-34.50%
3 Months	0.1043	0.36246	0.1043	783,855.72	0.0791	75.84%
6 Months	0.086635	0.36246	0.084262	2,044,897.52	0.096765	111.69%
1 Year	0.138672	0.36246	0.074123	1,286,175.28	0.044728	32.25%
3 Years	0.4184	1.16	0.074123	3,900,559.50	-0.235	-56.17%
5 Years	0.044529	1.16	0.006653	7,148,409.87	0.138871	311.86%

SYSEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	0.19198	-0.00956	-4.74%	0.23448	0.23708	0.19188	107,939.00
Apr 28 2024	0.20154	-0.00327	-1.60%	0.20751	0.21063	0.20091	54,316.00
Apr 27 2024	0.20481	-0.0027	-1.30%	0.20751	0.20751	0.20101	51,445.00
Apr 26 2024	0.20751	-0.00721	-3.36%	0.23448	0.23448	0.20732	76,665.00
Apr 25 2024	0.21472	0.00232	1.09%	0.23448	0.23448	0.21163	75,347.00
Apr 24 2024	0.2124	-0.02306	-9.79%	0.22493	0.22642	0.21163	355,711.00
Apr 23 2024	0.23546	0.00099	0.42%	0.23456	0.23711	0.23456	17,873.00
Apr 22 2024	0.23447	-0.00007	-0.03%	0.23448	0.23708	0.23442	27,096.00
Apr 21 2024	0.23454	-0.02633	-10.09%	0.22888	0.24859	0.22649	3,747,346.00
Apr 20 2024	0.26087	0.04924	23.27%	0.21163	0.33048	0.21163	4,471,722.00
Apr 19 2024	0.21163	0.01375	6.95%	0.2066	0.22186	0.190	178,373.00
Apr 18 2024	0.19788	-0.00111	-0.56%	0.19899	0.19899	0.19494	20,764.00
Apr 17 2024	0.19899	-0.01103	-5.25%	0.20629	0.2112	0.19486	289,647.00
Apr 16 2024	0.21002	0.00358	1.73%	0.20629	0.21897	0.20414	300,619.00
Apr 15 2024	0.20644	-0.00998	-4.61%	0.21307	0.22104	0.1955	345,470.00
Apr 14 2024	0.21642	0.0159	7.93%	0.19831	0.24195	0.19226	1,108,820.00
Apr 13 2024	0.20052	-0.02079	-9.39%	0.22131	0.22804	0.17516	369,129.00
Apr 12 2024	0.22131	-0.02826	-11.32%	0.25466	0.25516	0.21347	350,954.00
Apr 11 2024	0.24957	-0.00478	-1.88%	0.25466	0.25466	0.24879	78,932.00
Apr 10 2024	0.25435	0.00147	0.58%	0.25214	0.25721	0.24557	110,141.00
Apr 09 2024	0.25288	-0.01477	-5.52%	0.26765	0.26964	0.25288	194,561.00
Apr 08 2024	0.26765	-0.01183	-4.23%	0.28086	0.28482	0.26765	155,519.00
Apr 07 2024	0.27948	0.02083	8.05%	0.26431	0.2828	0.26431	258,745.00
Apr 06 2024	0.25865	0.00778	3.10%	0.25087	0.25865	0.25087	14,174.00
Apr 05 2024	0.25087	-0.01549	-5.82%	0.24966	0.27951	0.24754	199,901.00
Apr 04 2024	0.26636	0.0167	6.69%	0.24966	0.27033	0.24427	141,157.00
Apr 03 2024	0.24966	0.00119	0.48%	0.24828	0.26342	0.24208	109,009.00
Apr 02 2024	0.24847	-0.03153	-11.26%	0.280	0.280	0.24551	547,673.00
Apr 01 2024	0.280	0.00429	1.56%	0.29779	0.2986	0.26142	1,499,461.00
Mar 31 2024	0.27571	0.00184	0.67%	0.27387	0.27571	0.27282	39,430.00
Mar 30 2024	0.27387	0.00553	2.06%	0.26642	0.29867	0.26601	1,740,127.00

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