Syscoin Historical Data - SYSGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Syscoin	SYSGBP	Crypto	169,582,826	SHA-256d

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.003283	-1.84%	0.174854	0.17435	0.178381

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.17816	0.178342	0.172273	0.178137	0.062875 - 0.302187

Exchange	Last Trade	Size	Trade Price	Currency
BINA	18:26:03	1,236.00	0.174729	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
21,563.53	123,361.73	SYS	SYSEUR	SYSUSD	SYSBTC

SYSGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.185519	0.278751	0.156906	1,134,374.38	-0.010665	-5.75%
1 Month	0.227362	0.294525	0.156906	686,509.42	-0.052508	-23.09%
3 Months	0.096941	0.302187	0.088299	1,012,736.67	0.077913	80.37%
6 Months	0.073375	0.302187	0.068101	1,166,263.03	0.101479	138.30%
1 Year	0.117217	0.302187	0.062875	1,040,510.82	0.057637	49.17%
3 Years	0.22965	0.981277	0.061246	3,891,037.56	-0.054796	-23.86%
5 Years	0.040487	0.981277	0.006052	7,098,052.37	0.134367	331.88%

SYSGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.177658	-0.007903	-4.26%	0.185602	0.189211	0.177224	181,468.00
Apr 25 2024	0.185561	0.003992	2.20%	0.182691	0.190832	0.178509	173,498.00
Apr 24 2024	0.181569	-0.010394	-5.41%	0.189907	0.197533	0.180127	188,411.00
Apr 23 2024	0.191963	-0.01064	-5.25%	0.201739	0.207337	0.189074	263,768.00
Apr 22 2024	0.202604	0.000962	0.48%	0.17143	0.209018	0.156906	224,398.00
Apr 21 2024	0.201641	0.003633	1.83%	0.195911	0.213143	0.195861	735,912.00
Apr 20 2024	0.198008	0.012014	6.46%	0.185519	0.278751	0.182326	6,173,162.00
Apr 19 2024	0.185994	0.009221	5.22%	0.167609	0.189546	0.161251	627,595.00
Apr 18 2024	0.176774	0.007746	4.58%	0.168798	0.180985	0.161099	269,015.00
Apr 17 2024	0.169028	-0.008381	-4.72%	0.176946	0.18425	0.163343	330,532.00
Apr 16 2024	0.177408	0.003675	2.12%	0.176741	0.186837	0.173952	273,287.00
Apr 15 2024	0.173733	-0.009838	-5.36%	0.17143	0.189472	0.164069	367,872.00
Apr 14 2024	0.183572	0.012698	7.43%	0.17143	0.200047	0.164069	519,960.00
Apr 13 2024	0.170874	-0.018771	-9.90%	0.19831	0.19831	0.157029	739,796.00
Apr 12 2024	0.189645	-0.024688	-11.52%	0.216448	0.218193	0.183733	825,562.00
Apr 11 2024	0.214332	-0.003263	-1.50%	0.21689	0.219145	0.209084	165,665.00
Apr 10 2024	0.217596	0.001056	0.49%	0.215456	0.220452	0.209683	124,621.00
Apr 09 2024	0.21654	-0.012824	-5.59%	0.228004	0.230405	0.215319	525,471.00
Apr 08 2024	0.229363	-0.009163	-3.84%	0.202966	0.240378	0.17481	215,008.00
Apr 07 2024	0.238527	0.012596	5.58%	0.225664	0.240811	0.225664	188,815.00
Apr 06 2024	0.22593	0.01093	5.08%	0.214395	0.226921	0.214395	171,687.00
Apr 05 2024	0.215	-0.01553	-6.74%	0.231083	0.236848	0.212989	402,191.00
Apr 04 2024	0.23053	0.018277	8.61%	0.208917	0.232477	0.207445	550,893.00
Apr 03 2024	0.212254	-0.001837	-0.86%	0.211458	0.225261	0.208055	384,398.00
Apr 02 2024	0.21409	-0.025616	-10.69%	0.238569	0.238569	0.210928	386,976.00
Apr 01 2024	0.239706	-0.013966	-5.51%	0.202966	0.240746	0.157855	752,433.00
Mar 31 2024	0.253673	0.019225	8.20%	0.234108	0.294525	0.232727	2,831,736.00
Mar 30 2024	0.234448	0.003729	1.62%	0.227362	0.247617	0.227362	628,119.00
Mar 29 2024	0.230718	0.003051	1.34%	0.225694	0.231566	0.216289	214,944.00
Mar 28 2024	0.227667	0.01872	8.96%	0.209833	0.231256	0.205279	745,502.00
Mar 27 2024	0.208947	-0.0115	-5.22%	0.21505	0.221241	0.203927	748,861.00

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