Syscoin Historical Data - SYSUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Syscoin	SYSUSD	Crypto	156,867,786	SHA-256d

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.008861	4.54%	0.203961	0.202072	0.20522

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.1951	0.20663	0.191534	0.1951	0.076532 - 0.387112

Exchange	Last Trade	Size	Trade Price	Currency
BINA	09:00:43	388.00	0.203549	USD

Price x Volume	Volume	Base Symbol	Related Pairs
95,375.54	462,828.77	SYS	SYSEUR	SYSGBP	SYSBTC

SYSUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.232145	0.257536	0.178307	238,779.98	-0.028184	-12.14%
1 Month	0.292597	0.343503	0.178307	544,342.32	-0.088637	-30.29%
3 Months	0.119789	0.387112	0.119139	1,003,627.79	0.084172	70.27%
6 Months	0.098382	0.387112	0.083213	1,125,986.46	0.105578	107.31%
1 Year	0.146999	0.387112	0.076532	1,031,393.49	0.056961	38.75%
3 Years	0.582501	1.32	0.076532	3,725,271.50	-0.378541	-64.99%
5 Years	0.055855	1.32	0.007322	7,092,692.64	0.148106	265.16%

SYSUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 May 2024	0.195207	0.005265	2.77%	0.189273	0.197549	0.179602	199,487.00
02 May 2024	0.189942	-0.007196	-3.65%	0.197644	0.197829	0.178307	267,906.00
01 May 2024	0.197138	-0.01607	-7.54%	0.209387	0.216343	0.184386	472,697.00
30 Apr 2024	0.213208	-0.002881	-1.33%	0.249361	0.257536	0.178814	279,340.00
29 Apr 2024	0.216088	-0.00412	-1.87%	0.22194	0.229809	0.214507	147,037.00
28 Apr 2024	0.220208	-0.001802	-0.81%	0.222478	0.224434	0.214905	123,361.00
27 Apr 2024	0.22201	-0.010133	-4.36%	0.232145	0.236587	0.221258	181,628.00
26 Apr 2024	0.232143	0.006159	2.73%	0.227521	0.23885	0.223389	173,498.00
25 Apr 2024	0.225984	-0.012997	-5.44%	0.239078	0.245959	0.224195	188,411.00
24 Apr 2024	0.238981	-0.01112	-4.45%	0.249166	0.256296	0.235386	263,768.00
23 Apr 2024	0.250101	0.000541	0.22%	0.249361	0.25824	0.189312	224,398.00
22 Apr 2024	0.24956	0.00354	1.44%	0.241629	0.263229	0.241584	735,912.00
21 Apr 2024	0.24602	0.016083	6.99%	0.229133	0.343503	0.22524	6,237,020.00
20 Apr 2024	0.229937	0.010178	4.63%	0.208533	0.235534	0.199477	627,595.00
19 Apr 2024	0.219759	0.009418	4.48%	0.209588	0.225127	0.200801	269,015.00
18 Apr 2024	0.210342	-0.010131	-4.60%	0.220262	0.228442	0.203312	330,532.00
17 Apr 2024	0.220473	0.004146	1.92%	0.219447	0.232614	0.216106	273,287.00
16 Apr 2024	0.216326	-0.011971	-5.24%	0.22762	0.236342	0.188673	367,902.00
15 Apr 2024	0.228297	0.019363	9.27%	0.210326	0.248619	0.200406	519,960.00
14 Apr 2024	0.208934	-0.026017	-11.07%	0.23148	0.240976	0.192841	739,796.00
13 Apr 2024	0.234952	-0.034119	-12.68%	0.268835	0.273869	0.22569	825,562.00
12 Apr 2024	0.26907	-0.003986	-1.46%	0.273065	0.27531	0.262423	165,665.00
11 Apr 2024	0.273056	-0.001579	-0.57%	0.273004	0.281958	0.264732	124,621.00
10 Apr 2024	0.274635	-0.016506	-5.67%	0.289289	0.293157	0.272741	525,471.00
09 Apr 2024	0.291141	-0.011594	-3.83%	0.286645	0.304599	0.286645	215,008.00
08 Apr 2024	0.302735	0.01588	5.54%	0.286645	0.305599	0.286645	188,815.00
07 Apr 2024	0.286855	0.014209	5.21%	0.271773	0.287989	0.271603	171,687.00
06 Apr 2024	0.272646	-0.018973	-6.51%	0.292597	0.30256	0.268236	402,191.00
05 Apr 2024	0.291619	0.023089	8.60%	0.264284	0.295211	0.262547	550,893.00
04 Apr 2024	0.26853	-0.000553	-0.21%	0.267229	0.283176	0.262873	384,398.00

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