Syscoin Historical Data - SYSEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Syscoin (Cryptocurrency:SYSEUR)
Syscoin (Cryptocurrency:SYSEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Syscoin	SYSEUR	Crypto	168,040,762	SHA-256d

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.0027	-1.30%	0.20481	0.20276	0.20702

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.20751	0.20751	0.20101	0.20751	0.074123 - 0.36246

Exchange	Last Trade	Size	Trade Price	Currency
BITV	23:45:44	1.85	0.20444	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
10,417.62	51,445.03	SYS	SYSUSD	SYSGBP	SYSBTC

SYSEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.21163	0.33048	0.20732	1,253,108.95	-0.00682	-3.22%
1 Month	0.26642	0.33048	0.17516	600,870.68	-0.06161	-23.13%
3 Months	0.11335	0.36246	0.10317	788,006.74	0.09146	80.69%
6 Months	0.083102	0.36246	0.082365	2,049,244.59	0.121708	146.46%
1 Year	0.132669	0.36246	0.074123	1,293,784.19	0.072141	54.38%
3 Years	0.264864	1.16	0.074123	3,978,966.06	-0.060054	-22.67%
5 Years	0.046772	1.16	0.006653	7,150,790.81	0.158038	337.89%

SYSEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 Apr 2024	0.20751	-0.00721	-3.36%	0.23448	0.23448	0.20732	76,665.00
26 Apr 2024	0.21472	0.00232	1.09%	0.23448	0.23448	0.21163	75,347.00
25 Apr 2024	0.2124	-0.02306	-9.79%	0.22493	0.22642	0.21163	355,711.00
24 Apr 2024	0.23546	0.00099	0.42%	0.23456	0.23711	0.23456	17,873.00
23 Apr 2024	0.23447	-0.00007	-0.03%	0.23448	0.23708	0.23442	27,096.00
22 Apr 2024	0.23454	-0.02633	-10.09%	0.22888	0.24859	0.22649	3,747,346.00
21 Apr 2024	0.26087	0.04924	23.27%	0.21163	0.33048	0.21163	4,471,722.00
20 Apr 2024	0.21163	0.01375	6.95%	0.2066	0.22186	0.190	178,373.00
19 Apr 2024	0.19788	-0.00111	-0.56%	0.19899	0.19899	0.19494	20,764.00
18 Apr 2024	0.19899	-0.01103	-5.25%	0.20629	0.2112	0.19486	289,647.00
17 Apr 2024	0.21002	0.00358	1.73%	0.20629	0.21897	0.20414	300,619.00
16 Apr 2024	0.20644	-0.00998	-4.61%	0.21307	0.22104	0.1955	345,470.00
15 Apr 2024	0.21642	0.0159	7.93%	0.19831	0.24195	0.19226	1,108,820.00
14 Apr 2024	0.20052	-0.02079	-9.39%	0.22131	0.22804	0.17516	369,129.00
13 Apr 2024	0.22131	-0.02826	-11.32%	0.25466	0.25516	0.21347	350,954.00
12 Apr 2024	0.24957	-0.00478	-1.88%	0.25466	0.25466	0.24879	78,932.00
11 Apr 2024	0.25435	0.00147	0.58%	0.25214	0.25721	0.24557	110,141.00
10 Apr 2024	0.25288	-0.01477	-5.52%	0.26765	0.26964	0.25288	194,561.00
09 Apr 2024	0.26765	-0.01183	-4.23%	0.28086	0.28482	0.26765	155,519.00
08 Apr 2024	0.27948	0.02083	8.05%	0.26431	0.2828	0.26431	258,745.00
07 Apr 2024	0.25865	0.00778	3.10%	0.25087	0.25865	0.25087	14,174.00
06 Apr 2024	0.25087	-0.01549	-5.82%	0.24966	0.27951	0.24754	199,901.00
05 Apr 2024	0.26636	0.0167	6.69%	0.24966	0.27033	0.24427	141,157.00
04 Apr 2024	0.24966	0.00119	0.48%	0.24828	0.26342	0.24208	109,009.00
03 Apr 2024	0.24847	-0.03153	-11.26%	0.280	0.280	0.24551	547,673.00
02 Apr 2024	0.280	0.00429	1.56%	0.29779	0.2986	0.26142	1,499,461.00
01 Apr 2024	0.27571	0.00184	0.67%	0.27387	0.27571	0.27282	39,430.00
31 Mar 2024	0.27387	0.00553	2.06%	0.26642	0.29867	0.26601	1,740,127.00
30 Mar 2024	0.26834	0.00238	0.89%	0.26843	0.27132	0.26391	15,398.00
29 Mar 2024	0.26596	0.02199	9.01%	0.2444	0.27262	0.2411	1,069,839.00
28 Mar 2024	0.24397	-0.02609	-9.66%	0.25919	0.25921	0.2402	379,853.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions