Market Cap:

Syscoin Syscoin

0.199073 USD (-9.20%)
0.00003132 BTC (-3.86%)
Market Cap
106,636,571 USD
16,774 BTC
Volume (24h)
732,839 USD
115.28 BTC
Circulating Supply
535,665,668 SYS
Max Supply
888,000,000 SYS

Historical data for Syscoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 21, 2018 0.231417 0.233204 0.216530 0.219636 817,497 123,945,000
Jun 20, 2018 0.243061 0.243543 0.220267 0.231389 1,015,230 130,170,000
Jun 19, 2018 0.217657 0.246925 0.217167 0.242509 2,081,130 116,555,000
Jun 18, 2018 0.220459 0.222340 0.206798 0.217532 1,121,080 118,045,000
Jun 17, 2018 0.227476 0.228259 0.217754 0.220870 624,186 121,791,000
Jun 16, 2018 0.229446 0.230536 0.216092 0.226997 795,296 122,835,000
Jun 15, 2018 0.240480 0.244846 0.228778 0.230007 818,134 128,731,000
Jun 14, 2018 0.223380 0.245118 0.222759 0.241270 1,161,470 119,567,000
Jun 13, 2018 0.242743 0.243463 0.219915 0.223846 825,120 129,919,000
Jun 12, 2018 0.271869 0.271869 0.240221 0.242174 824,535 145,495,000
Jun 11, 2018 0.264072 0.273271 0.258184 0.272406 745,226 141,310,000
Jun 10, 2018 0.310287 0.310287 0.255417 0.263584 1,330,100 166,025,000
Jun 09, 2018 0.331325 0.336542 0.310547 0.310547 874,260 177,266,000
Jun 08, 2018 0.330131 0.339544 0.317747 0.330811 626,664 176,612,000
Jun 07, 2018 0.336452 0.342460 0.327149 0.329430 790,975 179,977,000
Jun 06, 2018 0.342076 0.342391 0.324060 0.336170 1,174,700 182,970,000
Jun 05, 2018 0.343085 0.347236 0.326135 0.342074 841,658 183,493,000
Jun 04, 2018 0.359607 0.364493 0.336813 0.342945 964,070 192,312,000
Jun 03, 2018 0.365784 0.368960 0.358088 0.359230 805,560 195,598,000
Jun 02, 2018 0.342677 0.369974 0.339418 0.365609 1,160,780 183,226,000
Jun 01, 2018 0.352961 0.354612 0.332925 0.343511 732,847 188,649,000
May 31, 2018 0.336865 0.359424 0.334716 0.353979 1,016,510 180,029,000
May 30, 2018 0.352494 0.359892 0.327152 0.336793 1,261,230 188,365,000
May 29, 2018 0.331418 0.358267 0.319553 0.351768 1,068,100 177,087,000
May 28, 2018 0.356753 0.356753 0.326055 0.332443 1,042,500 190,607,000
May 27, 2018 0.358283 0.363723 0.352510 0.357042 774,192 191,407,000
May 26, 2018 0.369203 0.376060 0.354125 0.357854 1,039,180 197,224,000
May 25, 2018 0.378424 0.388531 0.364266 0.369053 1,236,290 202,131,000
May 24, 2018 0.368303 0.383667 0.347631 0.376429 1,804,280 196,708,000
May 23, 2018 0.412332 0.414051 0.354249 0.369112 2,974,660 220,204,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)