Singapore markets closed

Syscoin USD (SYS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.288229+0.025090 (+9.53%)
As of 11:37PM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.2644160.2916070.2614230.2882290.2882296,788,210
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
16 Jan 20240.1347460.1366160.1304460.1330730.1330732,161,670
15 Jan 20240.1318810.1465150.1313620.1345520.1345524,658,481
14 Jan 20240.1307930.1426830.1273960.1319250.1319254,308,397
13 Jan 20240.1250180.1324800.1225880.1307930.1307932,011,592
12 Jan 20240.1306140.1317330.1219360.1249460.1249461,979,518
11 Jan 20240.1291620.1345900.1283500.1304830.1304833,044,019
10 Jan 20240.1226120.1325260.1169650.1289880.1289882,966,857
09 Jan 20240.1269570.1277440.1209810.1225280.1225282,108,796
08 Jan 20240.1237020.1279140.1194350.1269280.1269282,281,448
07 Jan 20240.1287740.1319570.1231830.1236940.1236941,747,051
06 Jan 20240.1343020.1343980.1238740.1287720.1287722,079,563
05 Jan 20240.1330280.1395350.1297700.1343200.1343203,296,577
04 Jan 20240.1281330.1341620.1267720.1330410.1330412,328,426
03 Jan 20240.1393980.1421180.1249840.1281240.1281243,626,984
02 Jan 20240.1480020.1480020.1389240.1394040.1394043,060,444
01 Jan 20240.1356210.1503670.1345030.1479870.1479873,228,752
31 Dec 20230.1348120.1412810.1340310.1355920.1355922,304,103
30 Dec 20230.1365110.1379700.1339910.1348440.1348441,579,339
29 Dec 20230.1406620.1414600.1350850.1361730.1361732,909,926
28 Dec 20230.1445840.1548230.1399260.1406760.1406766,386,183
27 Dec 20230.1393270.1481990.1357480.1445630.1445634,129,385
26 Dec 20230.1400290.1440830.1354520.1393330.1393333,962,801
25 Dec 20230.1339650.1431000.1332610.1400410.1400413,282,779
24 Dec 20230.1332170.1395670.1322190.1340000.1340004,072,598
23 Dec 20230.1319800.1368150.1276100.1332270.1332272,859,056
22 Dec 20230.1325280.1328190.1296860.1319690.1319692,567,559
21 Dec 20230.1290800.1328700.1265960.1325140.1325142,825,402
20 Dec 20230.1233160.1322580.1233000.1291060.1291062,878,877
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...