Syscoin Historical Data - SYSETH | 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
GATE
Syscoin (Gate.io:SYSETH)
Syscoin (Gate.io:SYSETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Syscoin	SYSETH	Gate.io	150,849,727	SHA-256d

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000154	2.42%	0.000065	0.000065	0.000066

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000064	0.000066	0.000063	0.000064	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Gate.io	09:06:11	77.54	0.000065	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
3.44	53,352.04	SYS	SYSEUR	SYSGBP	SYSBTC

SYSETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

SYSETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 May 2024	0.000064	-0.00000100	-1.54%	0.000065	0.000066	0.000063	54,190.00
01 May 2024	0.000065	-0.00000100	-1.51%	0.000066	0.000068	0.000063	52,151.00
30 Apr 2024	0.000066	0.00000039	0.59%	0.000066	0.000067	0.000064	48,602.00
29 Apr 2024	0.000066	-0.00000200	-2.94%	0.000068	0.000068	0.000065	47,376.00
28 Apr 2024	0.000068	-0.00000300	-4.23%	0.000071	0.000071	0.000067	47,331.00
27 Apr 2024	0.000071	-0.00000300	-4.06%	0.000074	0.000075	0.000071	45,317.00
26 Apr 2024	0.000074	0.00000200	2.77%	0.000072	0.000075	0.000072	44,530.00
25 Apr 2024	0.000072	-0.00000200	-2.71%	0.000074	0.000074	0.000071	44,825.00
24 Apr 2024	0.000074	-0.00000400	-5.11%	0.000078	0.000079	0.000074	21,563.00
23 Apr 2024	0.000078	-0.00000100	-1.26%	0.000079	0.00008	0.000077	39,048.00
22 Apr 2024	0.00008	0.00000200	2.59%	0.000077	0.000083	0.000077	40,878.00
21 Apr 2024	0.000077	0.00000300	4.03%	0.000074	0.000113	0.000074	42,589.00
20 Apr 2024	0.000075	0.00000200	2.77%	0.000072	0.000076	0.000069	44,750.00
19 Apr 2024	0.000072	0.00000200	2.84%	0.00007	0.000072	0.000068	49,209.00
18 Apr 2024	0.000071	-0.00000093	-1.30%	0.000072	0.000073	0.00007	44,913.00
17 Apr 2024	0.000071	0.00000100	1.43%	0.000071	0.000075	0.00007	47,489.00
16 Apr 2024	0.00007	-0.00000200	-2.79%	0.000072	0.000073	0.000068	44,751.00
15 Apr 2024	0.000072	0.00000300	4.35%	0.000069	0.000082	0.000068	43,995.00
14 Apr 2024	0.000069	-0.00000400	-5.50%	0.000072	0.000073	0.000064	45,439.00
13 Apr 2024	0.000073	-0.00000400	-5.20%	0.000077	0.000077	0.000071	37,970.00
12 Apr 2024	0.000077	-0.00000004	-0.05%	0.000077	0.000077	0.000075	38,676.00
11 Apr 2024	0.000077	-0.00000200	-2.54%	0.000078	0.000079	0.000076	38,991.00
10 Apr 2024	0.000079	0.00000045	0.58%	0.000079	0.00008	0.000076	34,393.00
09 Apr 2024	0.000078	-0.00000900	-10.27%	0.000088	0.000089	0.000078	35,883.00
08 Apr 2024	0.000088	0.00000200	2.33%	0.000086	0.000089	0.000084	59,399.00
07 Apr 2024	0.000086	0.00000400	4.88%	0.000082	0.000086	0.000082	36,265.00
06 Apr 2024	0.000082	-0.00000600	-6.86%	0.000087	0.000091	0.000081	36,443.00
05 Apr 2024	0.000087	0.00000700	8.66%	0.000081	0.000088	0.000081	36,840.00
04 Apr 2024	0.000081	-0.00000100	-1.22%	0.000082	0.000086	0.000079	39,661.00
03 Apr 2024	0.000082	-0.00000300	-3.52%	0.000085	0.000085	0.000079	37,819.00

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