Market Cap:

YoBit is currently trading an old chain of SYS. For more information click here.

Syscoin Syscoin (SYS)

0.095769 USD (-2.80%)
0.00001466 BTC (-2.93%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
51,892,984 USD
7,945 BTC
Volume (24h)
354,821 USD
54.32 BTC
Circulating Supply
541,853,296 SYS
Max Supply
888,000,000 SYS

Historical data for Syscoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 17, 2018 0.098269 0.099951 0.097037 0.097709 395,281 53,240,738
Oct 16, 2018 0.098188 0.098412 0.095399 0.098185 443,689 53,191,982
Oct 15, 2018 0.088687 0.105087 0.088151 0.098373 1,304,690 48,040,854
Oct 14, 2018 0.090005 0.096548 0.088433 0.088529 829,255 48,750,130
Oct 13, 2018 0.088268 0.090396 0.087086 0.089719 217,350 47,805,459
Oct 12, 2018 0.085461 0.089852 0.084872 0.087807 232,598 46,280,827
Oct 11, 2018 0.095526 0.095600 0.084824 0.085481 759,437 51,726,938
Oct 10, 2018 0.094432 0.095731 0.089354 0.095519 412,974 51,130,028
Oct 09, 2018 0.097059 0.097190 0.093059 0.094843 276,187 52,547,508
Oct 08, 2018 0.093459 0.098184 0.092388 0.096384 258,500 50,594,333
Oct 07, 2018 0.095742 0.096588 0.093159 0.093674 201,556 51,809,116
Oct 06, 2018 0.093508 0.097100 0.092772 0.095229 266,015 50,595,794
Oct 05, 2018 0.095343 0.095446 0.092894 0.093331 214,046 51,584,416
Oct 04, 2018 0.093319 0.095379 0.092738 0.094867 177,573 50,484,743
Oct 03, 2018 0.096341 0.096751 0.091926 0.092943 271,154 52,114,591
Oct 02, 2018 0.095596 0.100991 0.094161 0.097175 802,074 51,707,171
Oct 01, 2018 0.091186 0.101723 0.090799 0.095905 1,370,290 49,317,341
Sep 30, 2018 0.092335 0.097942 0.089706 0.091450 836,800 49,934,615
Sep 29, 2018 0.089119 0.093399 0.086935 0.092510 221,918 48,190,904
Sep 28, 2018 0.091494 0.092073 0.087325 0.089202 214,540 49,471,062
Sep 27, 2018 0.087204 0.092746 0.086770 0.091178 393,574 47,147,083
Sep 26, 2018 0.086323 0.089441 0.084074 0.087348 254,358 46,666,755
Sep 25, 2018 0.090550 0.091779 0.083697 0.086349 455,929 48,947,258
Sep 24, 2018 0.090946 0.098903 0.089435 0.090790 875,402 49,157,318
Sep 23, 2018 0.087915 0.093510 0.087100 0.090858 354,136 47,514,652
Sep 22, 2018 0.090966 0.091709 0.085531 0.088192 401,955 49,159,074
Sep 21, 2018 0.085366 0.090813 0.084617 0.090813 448,466 46,128,796
Sep 20, 2018 0.082093 0.085628 0.081728 0.085429 248,220 44,356,514
Sep 19, 2018 0.083280 0.083280 0.078840 0.081870 415,714 44,993,417
Sep 18, 2018 0.077463 0.093050 0.076940 0.083462 1,596,310 41,847,189
* Earliest data in range (UTC time)
** Latest data in range (UTC time)