Syscoin Syscoin

0.709663 USD (-7.70%)
0.00005414 BTC (-4.75%)

Market Cap

376,058,866 USD
28,691 BTC

Volume (24h)

16,155,500 USD
1,233 BTC

Circulating Supply

529,911,896 SYS

Max Supply

888,000,000 SYS

Historical data for Syscoin

Currency in USD
Open/Close in UTC time
Date Open High Low Close Volume Market Cap
Dec 30, 2017 0.841474 0.851512 0.640395 0.718177 20,355,700 445,884,000
Dec 29, 2017 0.868860 0.945086 0.835019 0.861387 23,877,000 460,376,000
Dec 28, 2017 0.849630 0.898436 0.709944 0.886635 30,150,300 450,168,000
Dec 27, 2017 0.769475 0.976365 0.739365 0.863923 44,933,400 407,681,000
Dec 26, 2017 0.737506 0.809965 0.618282 0.787687 25,392,000 390,727,000
Dec 25, 2017 0.675220 0.785645 0.631378 0.739602 25,150,100 357,713,000
Dec 24, 2017 0.592801 0.672382 0.520355 0.672382 15,482,600 314,036,000
Dec 23, 2017 0.513651 0.678341 0.496596 0.592124 12,291,700 272,095,000
Dec 22, 2017 0.662680 0.673484 0.376596 0.504619 15,112,300 351,025,000
Dec 21, 2017 0.599572 0.735679 0.579900 0.668589 23,920,300 317,582,000
Dec 20, 2017 0.614407 0.615514 0.517690 0.596313 14,974,700 325,426,000
Dec 19, 2017 0.607488 0.694981 0.548271 0.621187 28,398,500 321,748,000
Dec 18, 2017 0.508633 0.610671 0.483527 0.608534 15,912,700 269,380,000
Dec 17, 2017 0.465028 0.512915 0.452040 0.502424 7,535,370 246,275,000
Dec 16, 2017 0.436205 0.479507 0.427118 0.459465 7,579,700 231,001,000
Dec 15, 2017 0.447013 0.447172 0.379661 0.423851 7,805,010 236,715,000
Dec 14, 2017 0.435255 0.461522 0.424345 0.445939 9,547,770 230,478,000
Dec 13, 2017 0.431652 0.466528 0.381285 0.433591 11,016,000 228,561,000
Dec 12, 2017 0.376616 0.433568 0.366454 0.429412 9,743,540 199,410,000
Dec 11, 2017 0.310124 0.408936 0.310124 0.375159 8,420,250 164,197,000
Dec 10, 2017 0.368912 0.371070 0.295145 0.309825 4,303,860 195,315,000
Dec 09, 2017 0.361987 0.379281 0.309831 0.369380 4,930,940 191,640,000
Dec 08, 2017 0.340514 0.378574 0.304113 0.362909 7,108,730 180,265,000
Dec 07, 2017 0.382495 0.427660 0.318052 0.341526 13,954,600 202,480,000
Dec 06, 2017 0.422132 0.431736 0.364128 0.392851 21,151,500 223,453,000
Dec 05, 2017 0.385882 0.437138 0.361738 0.437138 15,375,300 204,256,000
Dec 04, 2017 0.336107 0.411314 0.329642 0.384827 17,768,500 177,901,000
Dec 03, 2017 0.323734 0.367299 0.306607 0.339288 7,906,200 171,345,000
Dec 02, 2017 0.293120 0.336163 0.293120 0.319952 8,540,570 155,135,000
Dec 01, 2017 0.268104 0.299548 0.250216 0.293320 3,047,400 141,889,000