UK markets closed

Syscoin GBP (SYS-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.158471+0.001557 (+0.99%)
As of 10:13AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.1617830.1633500.1584710.1584710.1584712,438,587
03 May 20240.1512540.1581330.1468490.1549060.1549061,753,047
02 May 20240.1568700.1585380.1451250.1512540.1512541,934,401
01 May 20240.1696670.1720950.1480690.1568700.1568702,220,703
30 Apr 20240.1722140.1734400.1625080.1696670.1696671,579,208
29 Apr 20240.1769640.1816510.1718570.1722140.1722141,351,383
28 Apr 20240.1776310.1786480.1722770.1769640.1769641,805,038
27 Apr 20240.1861030.1891290.1776310.1776310.1776312,239,941
26 Apr 20240.1822690.1893500.1811710.1861030.1861032,130,096
25 Apr 20240.1915740.1940180.1806870.1822600.1822603,021,624
24 Apr 20240.2032550.2055420.1907100.1915740.1915743,165,915
23 Apr 20240.2021540.2064800.1987900.2032550.2032553,943,551
22 Apr 20240.1968980.2121910.1951270.2021540.2021547,517,437
21 Apr 20240.1842000.2726990.1831070.1968980.19689842,056,589
20 Apr 20240.1766860.1902520.1619340.1842000.1842003,299,066
19 Apr 20240.1689340.1788330.1628290.1766860.1766862,430,492
18 Apr 20240.1770620.1802720.1664690.1689340.1689342,377,286
17 Apr 20240.1757800.1866900.1743320.1770630.1770632,726,532
16 Apr 20240.1820600.1884970.1676540.1757800.1757803,253,029
15 Apr 20240.1676730.1997860.1608400.1820600.1820604,931,651
14 Apr 20240.1882200.1909680.1550640.1676730.1676733,654,061
13 Apr 20240.2137710.2173190.1825320.1882200.1882203,695,137
12 Apr 20240.2185290.2185290.2130180.2137710.2137712,102,330
11 Apr 20240.2160490.2181830.2107520.2185290.2185293,451,011
10 Apr 20240.2297860.2312480.2158950.2160490.2160493,817,650
09 Apr 20240.2406510.2430730.2293550.2297860.2297863,715,204
08 Apr 20240.2265120.2417540.2257180.2406510.2406512,935,882
07 Apr 20240.2153990.2276070.2153190.2265120.2265122,053,208
06 Apr 20240.2307480.2388160.2127360.2153990.2153993,417,474
05 Apr 20240.2127790.2323050.2084590.2307480.2307483,332,572
04 Apr 20240.2134640.2250380.2077340.2127790.2127793,275,703
03 Apr 20240.2389740.2390220.2104820.2134640.2134644,304,585
02 Apr 20240.2568130.2576920.2242210.2389760.2389766,694,549
01 Apr 20240.2347720.3021980.2340850.2569130.25691318,480,462
31 Mar 20240.2292060.2534490.2274280.2348750.2348757,420,901
30 Mar 20240.2278470.2316460.2163870.2297540.2297543,814,426
29 Mar 20240.2096260.2310120.2067680.2278470.2278475,366,579
28 Mar 20240.2218200.2226210.2066450.2095070.2095075,380,775
27 Mar 20240.2317610.2346020.2162720.2218200.2218204,741,249
26 Mar 20240.2257260.2352330.2209330.2317610.2317614,245,478
25 Mar 20240.2139970.2264220.2108230.2256850.2256854,019,430
24 Mar 20240.2022890.2555010.2021330.2139970.21399719,389,979
23 Mar 20240.1991390.2053730.1927070.2022890.2022893,546,642
22 Mar 20240.1922110.2049520.1934230.1991390.1991393,519,979
21 Mar 20240.1736320.1957390.1689610.1922110.1922115,217,742
20 Mar 20240.2039120.2042790.1698780.1735930.1735936,793,316
19 Mar 20240.2191520.2191660.1963670.2039120.2039123,888,895
18 Mar 20240.2042470.2223670.1961950.2191520.2191524,686,713
17 Mar 20240.2326380.2411260.2006510.2042470.2042475,673,364
16 Mar 20240.2526420.2568070.2059690.2323960.23239613,803,909
15 Mar 20240.2629720.2637550.2365650.2524280.2524285,344,409
14 Mar 20240.2560680.2726620.2456630.2629310.2629317,868,979
13 Mar 20240.2615050.2695410.2284650.2560680.25606813,697,244
12 Mar 20240.2125630.3015170.2095880.2615050.26150534,915,530
11 Mar 20240.2090700.2168190.2041560.2127180.2127184,342,885
10 Mar 20240.2043940.2294210.2042640.2090700.2090708,488,011
09 Mar 20240.1960540.2052980.1885330.2043940.2043945,082,386
08 Mar 20240.1911740.1988440.1853600.1961280.1961284,404,386
07 Mar 20240.1885690.2072410.1874880.1911740.1911746,448,415
06 Mar 20240.1934430.2132550.1781710.1885690.18856910,243,338
05 Mar 20240.2076900.2130020.1923560.1934100.19341010,577,381
04 Mar 20240.1952010.2341340.1921220.2076430.20764330,977,491
03 Mar 20240.1542120.2012550.1462260.1961060.19610619,075,653
02 Mar 20240.1446560.1572870.1436160.1543590.1543594,798,888
01 Mar 20240.1558950.1645840.1409690.1447100.1447108,099,669
29 Feb 20240.1264610.1620840.1264610.1561420.15614218,425,714
28 Feb 20240.1319190.1361880.1235620.1264520.1264525,306,264
27 Feb 20240.1210820.1319190.1172440.1319190.1319195,048,240
26 Feb 20240.1142680.1221570.1141390.1209530.1209533,724,359
25 Feb 20240.1114780.1148730.1095360.1142680.1142681,616,798
24 Feb 20240.1135560.1143130.1098280.1114420.1114421,875,045
23 Feb 20240.1133490.1159380.1102160.1135090.1135092,906,418
22 Feb 20240.1125560.1138970.1082830.1131620.1131623,076,518
21 Feb 20240.1098250.1139830.1076760.1125550.1125553,680,175
20 Feb 20240.1102660.1132130.1090020.1098250.1098252,056,833
19 Feb 20240.1071710.1111400.1067120.1102230.1102231,775,930
18 Feb 20240.1109170.1110430.1052010.1072760.1072761,829,360
17 Feb 20240.1103550.1141080.1068360.1108680.1108682,982,807
16 Feb 20240.1080560.1155110.1076160.1104860.1104864,822,996
15 Feb 20240.1036390.1083840.1030220.1080570.1080572,427,763
14 Feb 20240.1021240.1047290.0999370.1036490.1036492,495,028
13 Feb 20240.1012940.1032460.0988510.1020640.1020641,968,071
12 Feb 20240.1018640.1027840.1006740.1014020.1014021,374,693
11 Feb 20240.0999040.1053870.0980980.1018240.1018242,894,072
10 Feb 20240.0946300.1006690.0945060.0999640.0999642,253,210
09 Feb 20240.0924250.0950390.0924090.0947220.0947221,644,490
08 Feb 20240.0915750.0931400.0908540.0924440.0924441,031,109
07 Feb 20240.0908550.0920240.0896360.0916080.0916081,018,596
06 Feb 20240.0891130.0930850.0884970.0908240.0908241,275,438
05 Feb 20240.0949360.0955480.0887940.0889900.0889901,418,398
04 Feb 20240.0964260.0969080.0948220.0949150.094915777,536
03 Feb 20240.0924690.0969650.0923510.0964490.0964491,037,583
02 Feb 20240.0933040.0937670.0915420.0924630.0924631,367,489
01 Feb 20240.0980040.0990780.0923570.0933050.0933051,811,109
31 Jan 20240.0979120.1012710.0969900.0980730.0980731,856,155
30 Jan 20240.0962520.0995060.0956070.0979030.0979032,069,927
29 Jan 20240.0957560.1111170.0955640.0963170.0963177,479,853
28 Jan 20240.0928180.0962250.0918160.0958950.0958951,151,882
27 Jan 20240.0891700.0938410.0891150.0928210.0928211,136,162
26 Jan 20240.0918720.0919550.0868580.0890870.0890871,427,654
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...