Market Cap:

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

Syscoin Syscoin (SYS)

0.030859 USD (-4.82%)
0.00000902 BTC (-3.06%)

Buy

Crypto-Backed Loan

Market Cap
16,812,783 USD
4,916 BTC
Volume (24h)
99,969 USD
29.23 BTC
Circulating Supply
544,832,611 SYS
Max Supply
888,000,000 SYS

Historical data for Syscoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 11, 2018 0.032694 0.032694 0.030265 0.030747 100,580 16,751,841
Dec 10, 2018 0.034005 0.034394 0.032445 0.032730 76,125 17,830,477
Dec 09, 2018 0.033061 0.034808 0.032213 0.034019 150,918 18,525,327
Dec 08, 2018 0.032699 0.034098 0.031704 0.033143 108,830 18,046,662
Dec 07, 2018 0.034210 0.034210 0.030900 0.032878 109,234 17,901,123
Dec 06, 2018 0.037853 0.038702 0.034133 0.034133 90,098 18,582,632
Dec 05, 2018 0.042154 0.042347 0.037900 0.037958 143,756 20,663,477
Dec 04, 2018 0.040177 0.043837 0.039171 0.042105 191,057 22,918,721
Dec 03, 2018 0.042140 0.044480 0.038817 0.039932 397,809 21,734,040
Dec 02, 2018 0.042314 0.043265 0.041425 0.041723 161,394 22,706,830
Dec 01, 2018 0.040515 0.043504 0.038744 0.042317 196,526 23,028,172
Nov 30, 2018 0.041824 0.042193 0.038255 0.040404 222,608 21,984,854
Nov 29, 2018 0.041753 0.043887 0.039869 0.041892 167,867 22,792,778
Nov 28, 2018 0.037780 0.043762 0.037780 0.041596 219,419 22,629,421
Nov 27, 2018 0.036378 0.038026 0.035127 0.037598 125,432 20,452,564
Nov 26, 2018 0.036754 0.039205 0.034837 0.036498 474,193 19,852,642
Nov 25, 2018 0.034989 0.038248 0.031892 0.036786 179,250 20,007,194
Nov 24, 2018 0.040286 0.041433 0.033637 0.034971 140,033 19,018,668
Nov 23, 2018 0.042226 0.042682 0.038914 0.040307 182,516 21,914,556
Nov 22, 2018 0.053231 0.053968 0.042447 0.042549 185,408 23,135,755
Nov 21, 2018 0.042512 0.053639 0.041344 0.053639 599,061 29,163,356
Nov 20, 2018 0.049173 0.050626 0.039082 0.042572 675,894 23,143,870
Nov 19, 2018 0.064823 0.064823 0.049480 0.049772 346,100 27,056,082
Nov 18, 2018 0.064174 0.066040 0.063834 0.065087 183,477 35,377,728
Nov 17, 2018 0.068242 0.068242 0.063404 0.063946 235,123 34,754,558
Nov 16, 2018 0.068592 0.068976 0.065713 0.068395 151,232 37,169,340
Nov 15, 2018 0.073320 0.073320 0.064047 0.068462 354,485 37,202,710
Nov 14, 2018 0.086364 0.086364 0.067243 0.072850 446,874 39,583,636
Nov 13, 2018 0.088601 0.089119 0.086381 0.086597 138,580 47,048,495
Nov 12, 2018 0.092431 0.092695 0.088344 0.088958 240,844 48,326,933
* Earliest data in range (UTC time)
** Latest data in range (UTC time)