Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Syscoin Historical Data

SYS Page 3
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Oct 28 $0.0876
-13.05%
$77.74 million $22.09 million
Oct 21 $0.0979
-9.28%
$89.41 million $30.49 million
Oct 14 $0.108
+5.91%
$95.77 million $15.95 million
Oct 7 $0.103
-0.13%
$90.42 million $16.13 million
Sep 30 $0.0948
-18.67%
$91.7 million $16.33 million
Sep 23 $0.116
+9.11%
$103.42 million $31.92 million
Sep 16 $0.111
+3.10%
$94.41 million $30.63 million
Sep 9 $0.115
+9.61%
$95.94 million $29.37 million
Sep 2 $0.103
+0.58%
$93.05 million $33.78 million
Aug 26 $0.102
-26.75%
$90.9 million $58.12 million
Aug 19 $0.149
+49.62%
$124.1 million $556.42 million
Aug 12 $0.0807
+9.58%
$88.49 million $30.25 million
Aug 5 $0.0755
-0.82%
$65.38 million $14.17 million
Jul 29 $0.0761
-27.38%
$67.57 million $19.72 million
Jul 22 $0.107
-6.51%
$92.97 million $19.99 million
Jul 15 $0.115
+2.72%
$101.75 million $9.59 million
Jul 8 $0.109
+12.84%
$99.06 million $9.74 million
Jul 1 $0.105
-17.58%
$85.81 million $19.18 million
Jun 24 $0.121
+4.49%
$113.23 million $20.6 million
Jun 17 $0.12
-21.33%
$103.22 million $24.07 million
Jun 10 $0.152
-11.70%
$135.42 million $21.5 million
Jun 3 $0.172
-11.45%
$153.25 million $34.65 million
May 27 $0.194
+2.00%
$172.17 million $24.58 million
May 20 $0.191
+6.66%
$168.79 million $23.6 million
May 13 $0.189
-0.63%
$158.82 million $29.78 million
May 6 $0.187
-7.51%
$168.99 million $26.37 million
Apr 29 $0.203
-6.03%
$180.01 million $33.25 million
Apr 22 $0.221
-11.60%
$191.55 million $35.63 million
Apr 15 $0.244
+7.36%
$222.02 million $112.05 million
Apr 8 $0.209
-31.30%
$201.59 million $51.06 million
Apr 1 $0.286
-11.79%
$270 million $47.24 million
Mar 25 $0.297
+4.30%
$288.32 million $54.22 million
Mar 18 $0.27
-3.30%
$252.82 million $73.15 million
Mar 11 $0.26
-4.89%
$247.81 million $137.9 million
Mar 4 $0.27
+2.89%
$243.02 million $75.83 million
Feb 26 $0.262
+71.05%
$232.73 million $158.47 million
Feb 19 $0.153
+10.28%
$136.07 million $32.33 million
Feb 12 $0.139
+8.45%
$123.39 million $31.63 million
Feb 5 $0.129
+14.72%
$113.77 million $15.51 million
Jan 29 $0.112
-8.17%
$99.69 million $19.05 million
Jan 22 $0.122
-5.37%
$108.56 million $14.6 million
Jan 15 $0.126
-4.60%
$114.75 million $18.25 million
Jan 8 $0.131
+5.94%
$117.17 million $18.75 million
Jan 1 $0.124
-8.90%
$109.67 million $25.41 million
Dec 25 $0.135
+0.95%
$120.39 million $31.45 million
Dec 18 $0.133
+5.50%
$118.63 million $20.3 million
Dec 11 $0.134
-4.72%
$111.94 million $19.06 million
Dec 4 $0.139
+2.95%
$124.7 million $52.06 million
Nov 27 $0.135
+29.34%
$119.81 million $212.99 million
Nov 20 $0.102
+4.06%
$92.63 million $16.3 million