Syscoin Syscoin

0.403529 USD (-6.25%)
0.00004681 BTC (-2.93%)

Market Cap

214,584,182 USD
24,894 BTC

Volume (24h)

1,039,160 USD
120.56 BTC

Circulating Supply

531,768,922 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
Mar 21, 2018 0.441532 0.455050 0.416367 0.424002 1,391,320 234,776,000
Mar 20, 2018 0.379271 0.446169 0.365958 0.440989 1,809,640 201,661,000
Mar 19, 2018 0.359541 0.385837 0.347834 0.372894 1,333,930 191,162,000
Mar 18, 2018 0.350111 0.362558 0.289940 0.356956 1,095,520 186,141,000
Mar 17, 2018 0.396946 0.396946 0.337189 0.350828 922,619 211,032,000
Mar 16, 2018 0.351703 0.441284 0.331846 0.396193 2,661,470 186,971,000
Mar 15, 2018 0.390980 0.392361 0.340240 0.352748 2,287,470 207,842,000
Mar 14, 2018 0.478539 0.489445 0.374756 0.392294 2,196,260 254,377,000
Mar 13, 2018 0.476296 0.495081 0.454522 0.478809 1,191,670 253,174,000
Mar 12, 2018 0.531005 0.543416 0.453467 0.477729 2,336,060 282,243,000
Mar 11, 2018 0.482682 0.543158 0.461144 0.535778 1,291,320 256,547,000
Mar 10, 2018 0.523092 0.549642 0.482667 0.491935 1,481,560 278,013,000
Mar 09, 2018 0.556257 0.567889 0.487360 0.523884 2,956,470 295,627,000
Mar 08, 2018 0.592572 0.612328 0.543760 0.559474 2,127,360 314,913,000
Mar 07, 2018 0.632543 0.677981 0.554242 0.593365 6,680,310 336,141,000
Mar 06, 2018 0.692317 0.692317 0.626966 0.633247 1,355,710 367,889,000
Mar 05, 2018 0.679939 0.716893 0.674569 0.698451 3,028,680 361,297,000
Mar 04, 2018 0.702937 0.706040 0.659693 0.682641 2,432,720 373,501,000
Mar 03, 2018 0.704212 0.731079 0.687808 0.706799 2,930,630 374,163,000
Mar 02, 2018 0.652593 0.728839 0.625475 0.710345 6,245,900 346,721,000
Mar 01, 2018 0.620798 0.661846 0.602149 0.651640 2,266,340 329,815,000
Feb 28, 2018 0.661786 0.671614 0.619932 0.619986 2,646,760 351,576,000
Feb 27, 2018 0.629355 0.682637 0.626788 0.662371 2,822,650 334,332,000
Feb 26, 2018 0.580962 0.650515 0.562878 0.627531 2,221,680 308,611,000
Feb 25, 2018 0.564594 0.590584 0.542306 0.580548 1,451,730 299,903,000
Feb 24, 2018 0.610099 0.647115 0.548850 0.566035 1,946,030 324,061,000
Feb 23, 2018 0.568131 0.652483 0.553554 0.610570 3,327,170 301,756,000
Feb 22, 2018 0.647336 0.672877 0.562106 0.568438 3,503,640 343,810,000
Feb 21, 2018 0.715713 0.716029 0.618607 0.647680 3,778,370 380,110,000
Feb 20, 2018 0.728247 0.767051 0.702770 0.714848 4,708,300 386,750,000