UK markets close in 3 hours 20 minutes

Syscoin USD (SYS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.232718-0.006825 (-2.85%)
As of 12:09PM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.2268380.2334890.2268000.2327180.2327183,741,918
24 Apr 20240.2385910.2416470.2250450.2270810.2270813,764,710
23 Apr 20240.2510120.2539120.2374300.2385910.2385913,942,923
22 Apr 20240.2501820.2550200.2462490.2510120.2510124,870,151
21 Apr 20240.2435430.2624590.2413530.2501820.2501829,303,471
20 Apr 20240.2278370.3373020.2264850.2435430.24354352,019,781
19 Apr 20240.2197050.2354240.2007210.2278370.2278374,080,614
18 Apr 20240.2103790.2224150.2031150.2197050.2197053,022,267
17 Apr 20240.2201000.2239350.2069790.2103790.2103792,960,524
16 Apr 20240.2187850.2322290.2166920.2201010.2201013,389,258
15 Apr 20240.2268420.2354570.2086160.2187850.2187854,048,871
14 Apr 20240.2088700.2488740.2003580.2268420.2268426,144,716
13 Apr 20240.2344660.2378890.1931630.2088700.2088704,551,861
12 Apr 20240.2683800.2724710.2272210.2344660.2344664,603,029
11 Apr 20240.2739600.2739600.2671580.2683800.2683802,639,391
10 Apr 20240.2738850.2765450.2652730.2739600.2739604,326,365
09 Apr 20240.2908520.2926450.2736900.2738850.2738854,839,636
08 Apr 20240.3038150.3066340.2903400.2908520.2908524,702,522
07 Apr 20240.2862660.3051990.2852630.3038150.3038153,706,473
06 Apr 20240.2722220.2876500.2721200.2862660.2862662,594,845
05 Apr 20240.2916460.3018180.2688910.2722220.2722224,319,007
04 Apr 20240.2691930.2940260.2637940.2916460.2916464,212,091
03 Apr 20240.2684550.2829320.2627710.2691930.2691934,144,183
02 Apr 20240.2998170.2998770.2644650.2684550.2684555,413,490
01 Apr 20240.3245540.3256650.2813360.2998200.2998208,399,010
31 Mar 20240.2964240.3817140.2954970.3246800.32468023,355,148
30 Mar 20240.2893840.3199420.2871500.2965530.2965539,369,635
29 Mar 20240.2875710.2924530.2731810.2900750.2900754,815,891
28 Mar 20240.2644800.2920200.2610610.2875710.2875716,773,289
27 Mar 20240.2801110.2809920.2607730.2643290.2643296,788,790
26 Mar 20240.2928610.2964710.2732070.2801110.2801115,987,182
25 Mar 20240.2843600.2972920.2785210.2928610.2928615,364,740
24 Mar 20240.2696580.2852370.2656590.2843080.2843085,063,498
23 Mar 20240.2549040.3219570.2547080.2696580.26965824,433,307
22 Mar 20240.2521150.2584190.2429250.2549040.2549044,469,122
21 Mar 20240.2459920.2612680.2448830.2521150.2521154,456,386
20 Mar 20240.2208140.2502490.2148910.2459920.2459926,677,666
19 Mar 20240.2595090.2599350.2160810.2207640.2207648,639,302
18 Mar 20240.2790040.2790590.2499840.2595090.2595094,949,202
17 Mar 20240.2600280.2832090.2497760.2790040.2790045,966,695
16 Mar 20240.2962180.3069770.2554490.2600280.2600287,222,762
15 Mar 20240.3219980.3270720.2623810.2959090.29590917,576,515
14 Mar 20240.3366380.3376100.3015400.3217240.3217246,811,566
13 Mar 20240.3276400.3492190.3144450.3365860.33658610,073,312
12 Mar 20240.3352050.3448290.2919940.3276400.32764017,525,698
11 Mar 20240.2732630.3867370.2694500.3352050.33520544,755,754
10 Mar 20240.2688230.2787850.2625040.2734620.2734625,583,040
09 Mar 20240.2628100.2949900.2626430.2688230.26882310,913,884
08 Mar 20240.2512060.2639720.2423810.2628100.2628106,534,931
07 Mar 20240.2434770.2539230.2360120.2513010.2513015,643,378
06 Mar 20240.2395720.2633840.2385630.2434770.2434778,212,606
05 Mar 20240.2454720.2703830.2263160.2395720.23957213,013,859
04 Mar 20240.2629480.2703460.2442200.2454300.24543013,422,289
03 Mar 20240.2470660.2963430.2431690.2628880.26288839,219,312
02 Mar 20240.1951860.2547290.1850780.2482110.24821124,144,042
01 Mar 20240.1826530.1991410.1813420.1953730.1953736,073,950
29 Feb 20240.1973820.2083760.1779530.1827210.18272110,227,242
28 Feb 20240.1603630.2050670.1603630.1976950.19769523,329,270
27 Feb 20240.1673230.1726490.1568130.1603510.1603516,728,766
26 Feb 20240.1534150.1673230.1488460.1673230.1673236,403,097
25 Feb 20240.1448800.1548830.1447170.1532510.1532514,718,870
24 Feb 20240.1413540.1456480.1388810.1448800.1448802,049,938
23 Feb 20240.1437810.1446900.1391210.1413090.1413092,377,555
22 Feb 20240.1432520.1467650.1393040.1437210.1437213,680,020
21 Feb 20240.1421030.1437960.1365660.1430170.1430173,888,160
20 Feb 20240.1382450.1438440.1355600.1421010.1421014,646,246
19 Feb 20240.1390520.1429000.1371740.1382450.1382452,589,094
18 Feb 20240.1350570.1400580.1344780.1389980.1389982,239,554
17 Feb 20240.1397780.1399360.1325740.1351890.1351892,305,359
16 Feb 20240.1390350.1435650.1343240.1397160.1397163,758,932
15 Feb 20240.1357960.1451570.1352000.1392000.1392006,076,399
14 Feb 20240.1304850.1361650.1297460.1357970.1357973,051,019
13 Feb 20240.1289560.1317970.1258660.1304980.1304983,141,328
12 Feb 20240.1280020.1304620.1247120.1288800.1288802,485,161
11 Feb 20240.1286440.1298060.1271410.1281390.1281391,737,161
10 Feb 20240.1261690.1330940.1238880.1285940.1285943,654,925
09 Feb 20240.1194310.1271240.1192750.1262450.1262452,845,581
08 Feb 20240.1167030.1199270.1166850.1195470.1195472,075,491
07 Feb 20240.1154140.1176010.1147420.1167260.1167261,301,951
06 Feb 20240.1138750.1159290.1126720.1154560.1154561,283,756
05 Feb 20240.1124720.1169000.1115180.1138350.1138351,598,593
04 Feb 20240.1199330.1207060.1121680.1123170.1123171,790,201
03 Feb 20240.1218150.1224240.1197880.1199060.119906982,261
02 Feb 20240.1178630.1224860.1177470.1218440.1218441,310,777
01 Feb 20240.1183050.1193980.1160760.1178560.1178561,743,038
31 Jan 20240.1244060.1255410.1171450.1183050.1183052,296,392
30 Jan 20240.1244710.1284640.1228600.1244930.1244932,356,203
29 Jan 20240.1222070.1264460.1212020.1244600.1244602,631,396
28 Jan 20240.1216960.1412190.1214520.1222900.1222909,496,852
27 Jan 20240.1179620.1222930.1166890.1218720.1218721,463,927
26 Jan 20240.1133030.1193370.1132110.1179660.1179661,443,948
25 Jan 20240.1168440.1169480.1102780.1131980.1131981,814,039
24 Jan 20240.1145740.1197940.1134430.1168440.1168442,629,585
23 Jan 20240.1216540.1221030.1112480.1145730.1145732,618,798
22 Jan 20240.1290460.1296310.1208020.1216560.1216561,575,531
21 Jan 20240.1258380.1320060.1252200.1287100.1287101,569,897
20 Jan 20240.1247750.1291450.1241730.1258370.1258371,467,278
19 Jan 20240.1247670.1253670.1184730.1247780.1247781,983,674
18 Jan 20240.1321600.1344570.1239790.1247670.1247671,807,499
17 Jan 20240.1330280.1352880.1308190.1322290.1322291,552,351
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...