SYS Coin Values SYS
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-29 | $0.0862 | $0.0872 | $0.0885 | $0.0840 |
2023-09-30 | $0.0872 | $0.0868 | $0.0884 | $0.0855 |
2023-10-01 | $0.0868 | $0.0899 | $0.0921 | $0.0882 |
2023-10-02 | $0.0899 | $0.0875 | $0.0889 | $0.0842 |
2023-10-03 | $0.0875 | $0.0850 | $0.0883 | $0.0850 |
2023-10-04 | $0.0850 | $0.0842 | $0.0864 | $0.0834 |
2023-10-05 | $0.0842 | $0.0836 | $0.0844 | $0.0820 |
2023-10-06 | $0.0836 | $0.0836 | $0.0861 | $0.0827 |
2023-10-07 | $0.0836 | $0.0834 | $0.0836 | $0.0834 |
2023-10-08 | $0.0850 | $0.0849 | $0.0925 | $0.0841 |
2023-10-09 | $0.0849 | $0.0822 | $0.0853 | $0.0817 |
2023-10-10 | $0.0822 | $0.0819 | $0.0827 | $0.0808 |
2023-10-11 | $0.0819 | $0.0803 | $0.0820 | $0.0795 |
2023-10-12 | $0.0803 | $0.0792 | $0.0816 | $0.0781 |
2023-10-13 | $0.0792 | $0.0801 | $0.0819 | $0.0784 |
2023-10-14 | $0.0801 | $0.0816 | $0.0816 | $0.0800 |
2023-10-15 | $0.0816 | $0.0824 | $0.0840 | $0.0818 |
2023-10-16 | $0.0824 | $0.0833 | $0.0876 | $0.0816 |
2023-10-17 | $0.0833 | $0.0812 | $0.0825 | $0.0807 |
2023-10-18 | $0.0812 | $0.0805 | $0.0826 | $0.0800 |
2023-10-19 | $0.0805 | $0.0808 | $0.0923 | $0.0795 |
2023-10-20 | $0.0808 | $0.0819 | $0.0836 | $0.0809 |
2023-10-21 | $0.0819 | $0.0834 | $0.0846 | $0.0825 |
2023-10-22 | $0.0834 | $0.0823 | $0.0852 | $0.0822 |
2023-10-23 | $0.0823 | $0.0858 | $0.0885 | $0.0843 |
2023-10-24 | $0.0858 | $0.0873 | $0.0918 | $0.0838 |
2023-10-25 | $0.0873 | $0.0891 | $0.0909 | $0.0868 |
2023-10-26 | $0.0891 | $0.0875 | $0.0905 | $0.0865 |
2023-10-27 | $0.0875 | $0.0879 | $0.0897 | $0.0863 |
2023-10-28 | $0.0879 | $0.0894 | $0.0907 | $0.0870 |
2023-10-29 | $0.0894 | $0.0922 | $0.0926 | $0.0885 |
2023-10-30 | $0.0922 | $0.0938 | $0.0949 | $0.0913 |
2023-10-31 | $0.0938 | $0.0991100 | $0.1068000 | $0.0926 |
2023-11-01 | $0.0991100 | $0.1013000 | $0.1168000 | $0.0990 |
2023-11-02 | $0.1013000 | $0.0984 | $0.1038000 | $0.0963 |
2023-11-03 | $0.0984 | $0.0979 | $0.1002000 | $0.0965 |
2023-11-04 | $0.0979 | $0.0981 | $0.1007000 | $0.0969 |
2023-11-05 | $0.0981 | $0.1006000 | $0.1039000 | $0.0990 |
2023-11-06 | $0.1006000 | $0.1019000 | $0.1022000 | $0.0971 |
2023-11-07 | $0.1019000 | $0.1038000 | $0.1040000 | $0.0998700 |
2023-11-08 | $0.1038000 | $0.1088000 | $0.1095000 | $0.1024000 |
2023-11-09 | $0.1088000 | $0.1048000 | $0.1249000 | $0.1026000 |
2023-11-10 | $0.1048000 | $0.1051000 | $0.1052000 | $0.1047000 |
2023-12-24 | $0.1331000 | $0.1333000 | $0.1390000 | $0.1294000 |
2023-12-25 | $0.1333000 | $0.1399000 | $0.1441000 | $0.1331000 |
2023-12-26 | $0.1399000 | $0.1394000 | $0.1447000 | $0.1343000 |
2023-12-27 | $0.1394000 | $0.1451000 | $0.1517000 | $0.1430000 |
2023-12-28 | $0.1451000 | $0.1407000 | $0.1513000 | $0.1390000 |
2023-12-29 | $0.1407000 | $0.1363000 | $0.1382000 | $0.1348000 |
2023-12-30 | $0.1363000 | $0.1348000 | $0.1368000 | $0.1337000 |
2023-12-31 | $0.1348000 | $0.1358000 | $0.1405000 | $0.1338000 |
2024-01-01 | $0.1358000 | $0.1472000 | $0.1505000 | $0.1381000 |
2024-01-02 | $0.1472000 | $0.1398000 | $0.1475000 | $0.1384000 |
2024-01-03 | $0.1398000 | $0.1276000 | $0.1393000 | $0.1253000 |
2024-01-04 | $0.1276000 | $0.1329000 | $0.1351000 | $0.1295000 |
2024-01-05 | $0.1329000 | $0.1342000 | $0.1421000 | $0.1303000 |
2024-01-06 | $0.1342000 | $0.1285000 | $0.1334000 | $0.1243000 |
2024-01-07 | $0.1285000 | $0.1236000 | $0.1308000 | $0.1232000 |
2024-01-08 | $0.1236000 | $0.1272000 | $0.1322000 | $0.1243000 |
2024-01-09 | $0.1272000 | $0.1228000 | $0.1300000 | $0.1210000 |
2024-01-10 | $0.1228000 | $0.1293000 | $0.1360000 | $0.1258000 |
2024-01-11 | $0.1293000 | $0.1300000 | $0.1348000 | $0.1293000 |
2024-01-12 | $0.1300000 | $0.1248000 | $0.1267000 | $0.1206000 |
2024-01-13 | $0.1248000 | $0.1305000 | $0.1329000 | $0.1248000 |
2024-01-14 | $0.1305000 | $0.1326000 | $0.1401000 | $0.1231000 |
2024-01-15 | $0.1326000 | $0.1341000 | $0.1432000 | $0.1307000 |
2024-01-16 | $0.1341000 | $0.1328000 | $0.1411000 | $0.1320000 |
2024-01-17 | $0.1328000 | $0.1321000 | $0.1349000 | $0.1290000 |
2024-01-18 | $0.1321000 | $0.1249000 | $0.1313000 | $0.1246000 |
2024-01-19 | $0.1249000 | $0.1253000 | $0.1267000 | $0.1213000 |
2024-01-20 | $0.1253000 | $0.1260000 | $0.1286000 | $0.1232000 |
2024-01-21 | $0.1260000 | $0.1290000 | $0.1315000 | $0.1245000 |
2024-01-22 | $0.1290000 | $0.1214000 | $0.1231000 | $0.1190000 |
2024-01-23 | $0.1214000 | $0.1146000 | $0.1185000 | $0.1136000 |
2024-01-24 | $0.1146000 | $0.1168000 | $0.1201000 | $0.1138000 |
2024-01-25 | $0.1168000 | $0.1132000 | $0.1166000 | $0.1118000 |
2024-01-26 | $0.1132000 | $0.1177000 | $0.1200000 | $0.1157000 |
2024-01-27 | $0.1177000 | $0.1219000 | $0.1227000 | $0.1163000 |
2024-01-28 | $0.1219000 | $0.1228000 | $0.1398000 | $0.1198000 |
2024-01-29 | $0.1228000 | $0.1249000 | $0.1296000 | $0.1245000 |
2024-01-30 | $0.1249000 | $0.1245000 | $0.1271000 | $0.1227000 |
2024-01-31 | $0.1245000 | $0.1185000 | $0.1233000 | $0.1167000 |
2024-02-01 | $0.1185000 | $0.1178000 | $0.1208000 | $0.1168000 |
2024-02-02 | $0.1178000 | $0.1218000 | $0.1236000 | $0.1175000 |
2024-02-03 | $0.1218000 | $0.1197000 | $0.1221000 | $0.1191000 |
2024-02-04 | $0.1197000 | $0.1122000 | $0.1208000 | $0.1120000 |
2024-02-05 | $0.1122000 | $0.1142000 | $0.1172000 | $0.1125000 |
2024-02-06 | $0.1142000 | $0.1154000 | $0.1180000 | $0.1137000 |
2024-02-07 | $0.1154000 | $0.1169000 | $0.1192000 | $0.1160000 |
2024-02-08 | $0.1169000 | $0.1195000 | $0.1202000 | $0.1161000 |
2024-02-09 | $0.1195000 | $0.1266000 | $0.1266000 | $0.1209000 |
2024-02-10 | $0.1266000 | $0.1288000 | $0.1346000 | $0.1249000 |
2024-02-11 | $0.1288000 | $0.1278000 | $0.1299000 | $0.1263000 |
2024-02-12 | $0.1278000 | $0.1292000 | $0.1379000 | $0.1284000 |
2024-02-13 | $0.1292000 | $0.1308000 | $0.1335000 | $0.1261000 |
2024-02-14 | $0.1308000 | $0.1360000 | $0.1395000 | $0.1330000 |
2024-02-15 | $0.1360000 | $0.1390000 | $0.1467000 | $0.1363000 |
2024-02-16 | $0.1390000 | $0.1395000 | $0.1422000 | $0.1356000 |
2024-02-17 | $0.1395000 | $0.1395000 | $0.1398000 | $0.1393000 |
2024-02-18 | $0.1349000 | $0.1389000 | $0.1437000 | $0.1385000 |
2024-02-19 | $0.1389000 | $0.1384000 | $0.1453000 | $0.1370000 |
2024-02-20 | $0.1384000 | $0.1422000 | $0.1484000 | $0.1398000 |
2024-02-21 | $0.1422000 | $0.1423000 | $0.1459000 | $0.1377000 |
2024-02-22 | $0.1423000 | $0.1438000 | $0.1485000 | $0.1404000 |
2024-02-23 | $0.1438000 | $0.1410000 | $0.1422000 | $0.1395000 |
2024-02-24 | $0.1410000 | $0.1452000 | $0.1461000 | $0.1425000 |
2024-02-25 | $0.1452000 | $0.1539000 | $0.1589000 | $0.1481000 |
2024-02-26 | $0.1539000 | $0.1674000 | $0.1678000 | $0.1539000 |
2024-02-27 | $0.1674000 | $0.1599000 | $0.1742000 | $0.1569000 |
2024-02-28 | $0.1599000 | $0.1982000 | $0.2087000 | $0.1669000 |
2024-02-29 | $0.1982000 | $0.1834000 | $0.2021000 | $0.1732000 |
2024-03-01 | $0.1834000 | $0.1952000 | $0.1986000 | $0.1841000 |
2024-03-02 | $0.1952000 | $0.2485000 | $0.2529000 | $0.1858000 |
2024-03-03 | $0.2485000 | $0.2628000 | $0.3071000 | $0.2473000 |
2024-03-04 | $0.2628000 | $0.2454000 | $0.2780000 | $0.2450000 |
2024-03-05 | $0.2454000 | $0.2359000 | $0.2556000 | $0.2330000 |
2024-03-06 | $0.2400000 | $0.2449000 | $0.2702000 | $0.2446000 |
2024-03-07 | $0.2449000 | $0.2515000 | $0.2578000 | $0.2482000 |
2024-03-08 | $0.2515000 | $0.2628000 | $0.2631000 | $0.2426000 |
2024-03-09 | $0.2628000 | $0.2637000 | $0.2641000 | $0.2625000 |
2024-03-10 | $0.2685000 | $0.2728000 | $0.2773000 | $0.2597000 |
2024-03-11 | $0.2728000 | $0.3355000 | $0.3886000 | $0.2833000 |
2024-03-12 | $0.3355000 | $0.3269000 | $0.3465000 | $0.3000000 |
2024-03-13 | $0.3269000 | $0.3359000 | $0.3509000 | $0.3170000 |
2024-03-14 | $0.3359000 | $0.3220000 | $0.3281000 | $0.3110000 |
2024-03-15 | $0.3220000 | $0.2948000 | $0.3125000 | $0.2739000 |
2024-03-16 | $0.2948000 | $0.2599000 | $0.2911000 | $0.2511000 |
2024-03-17 | $0.2599000 | $0.2792000 | $0.2848000 | $0.2630000 |
2024-03-18 | $0.2792000 | $0.2589000 | $0.2707000 | $0.2502000 |
2024-03-19 | $0.2589000 | $0.2205000 | $0.2378000 | $0.2162000 |
2024-03-20 | $0.2205000 | $0.2461000 | $0.2538000 | $0.2391000 |
2024-03-21 | $0.2461000 | $0.2523000 | $0.2571000 | $0.2436000 |
2024-03-22 | $0.2523000 | $0.2551000 | $0.2565000 | $0.2379000 |
2024-03-23 | $0.2551000 | $0.2682000 | $0.3254000 | $0.2540000 |
2024-03-24 | $0.2686000 | $0.2833000 | $0.2873000 | $0.2745000 |
2024-03-25 | $0.2833000 | $0.2927000 | $0.2994000 | $0.2854000 |
2024-03-26 | $0.2927000 | $0.2805000 | $0.2951000 | $0.2743000 |
2024-03-27 | $0.2805000 | $0.2633000 | $0.2743000 | $0.2601000 |
2024-03-28 | $0.2633000 | $0.2880000 | $0.2911000 | $0.2664000 |
2024-03-29 | $0.2880000 | $0.2900000 | $0.2903000 | $0.2720000 |
2024-03-30 | $0.2900000 | $0.2968000 | $0.3180000 | $0.2871000 |
2024-03-31 | $0.2968000 | $0.3245000 | $0.3752000 | $0.3019000 |
2024-04-01 | $0.3245000 | $0.2998000 | $0.3120000 | $0.2842000 |
2024-04-02 | $0.2998000 | $0.2678000 | $0.2805000 | $0.2605000 |
2024-04-03 | $0.2678000 | $0.2682000 | $0.2836000 | $0.2630000 |
2024-04-04 | $0.2682000 | $0.2905000 | $0.2946000 | $0.2680000 |
2024-04-05 | $0.2905000 | $0.2717000 | $0.3035000 | $0.2700000 |
2024-04-06 | $0.2717000 | $0.2872000 | $0.2873000 | $0.2744000 |
2024-04-07 | $0.2872000 | $0.3027000 | $0.3070000 | $0.2917000 |
2024-04-08 | $0.3027000 | $0.2904000 | $0.3302000 | $0.2886000 |
2024-04-09 | $0.2904000 | $0.2739000 | $0.2793000 | $0.2647000 |
2024-04-10 | $0.2739000 | $0.2738000 | $0.2798000 | $0.2683000 |
2024-04-11 | $0.2738000 | $0.2695000 | $0.2711000 | $0.2611000 |
2024-04-12 | $0.2695000 | $0.2342000 | $0.2502000 | $0.2299000 |
2024-04-13 | $0.2342000 | $0.2095000 | $0.2185000 | $0.1942000 |
2024-04-14 | $0.2095000 | $0.2275000 | $0.2582000 | $0.2161000 |
2024-04-15 | $0.2275000 | $0.2191000 | $0.2256000 | $0.2105000 |
2024-04-16 | $0.2191000 | $0.2205000 | $0.2323000 | $0.2170000 |
2024-04-17 | $0.2205000 | $0.2107000 | $0.2168000 | $0.2084000 |
2024-04-18 | $0.2107000 | $0.2211000 | $0.2220000 | $0.2089000 |
2024-04-19 | $0.2211000 | $0.2270000 | $0.2334000 | $0.2118000 |
2024-04-20 | $0.2270000 | $0.2429000 | $0.3558000 | $0.2338000 |
2024-04-21 | $0.2429000 | $0.2498000 | $0.2611000 | $0.2414000 |
2024-04-22 | $0.2498000 | $0.2510000 | $0.2561000 | $0.2472000 |
2024-04-23 | $0.2510000 | $0.2384000 | $0.2543000 | $0.2377000 |
2024-04-24 | $0.2384000 | $0.2268000 | $0.2333000 | $0.2231000 |
2024-04-25 | $0.2268000 | $0.2326000 | $0.2376000 | $0.2268000 |
2024-04-26 | $0.2326000 | $0.2217000 | $0.2351000 | $0.2215000 |
2024-04-27 | $0.2217000 | $0.2211000 | $0.2321000 | $0.2178000 |
2024-04-28 | $0.2211000 | $0.2153000 | $0.2235000 | $0.2135000 |
2024-04-29 | $0.2153000 | $0.2139000 | $0.2164000 | $0.2073000 |
2024-04-30 | $0.2139000 | $0.1957000 | $0.2041000 | $0.1885000 |
2024-05-01 | $0.1957000 | $0.1965000 | $0.1969000 | $0.1954000 |
2024-05-02 | $0.1894000 | $0.1939000 | $0.1975000 | $0.1878000 |
2024-05-03 | $0.1939000 | $0.2035000 | $0.2074000 | $0.2001000 |
2024-05-04 | $0.2035000 | $0.2018000 | $0.2051000 | $0.1973000 |
2024-05-05 | $0.2018000 | $0.2027000 | $0.2033000 | $0.1940000 |
2024-05-06 | $0.2027000 | $0.2025000 | $0.2102000 | $0.1956000 |
2024-05-07 | $0.2025000 | $0.1927000 | $0.1987000 | $0.1914000 |
2024-05-08 | $0.1927000 | $0.1881000 | $0.1921000 | $0.1849000 |
2024-05-09 | $0.1881000 | $0.1934000 | $0.1938000 | $0.1866000 |
2024-05-10 | $0.1934000 | $0.1870000 | $0.1929000 | $0.1851000 |
2024-05-11 | $0.1870000 | $0.1876000 | $0.1948000 | $0.1866000 |
2024-05-12 | $0.1876000 | $0.1903000 | $0.1942000 | $0.1879000 |
2024-05-13 | $0.1903000 | $0.1902000 | $0.1927000 | $0.1845000 |
2024-05-14 | $0.1902000 | $0.1854000 | $0.1874000 | $0.1796000 |
2024-05-15 | $0.1854000 | $0.1982000 | $0.2007000 | $0.1909000 |
2024-05-16 | $0.1982000 | $0.1936000 | $0.1969000 | $0.1884000 |
2024-05-17 | $0.1936000 | $0.1911000 | $0.2058000 | $0.1911000 |
2024-05-18 | $0.1911000 | $0.1892000 | $0.1943000 | $0.1889000 |
2024-05-19 | $0.1892000 | $0.1787000 | $0.1873000 | $0.1782000 |
2024-05-20 | $0.1787000 | $0.1967000 | $0.2169000 | $0.1964000 |
2024-05-21 | $0.1967000 | $0.2003000 | $0.2035000 | $0.1954000 |
2024-05-22 | $0.2003000 | $0.1848000 | $0.1984000 | $0.1838000 |
2024-05-23 | $0.1848000 | $0.1847000 | $0.1890000 | $0.1786000 |
2024-05-24 | $0.1847000 | $0.1868000 | $0.1881000 | $0.1783000 |
2024-05-25 | $0.1868000 | $0.1904000 | $0.1924000 | $0.1861000 |
2024-05-26 | $0.1904000 | $0.1894000 | $0.1958000 | $0.1877000 |
2024-05-27 | $0.1894000 | $0.1930000 | $0.1958000 | $0.1876000 |
2024-05-28 | $0.1930000 | $0.1927000 | $0.1942000 | $0.1896000 |
2024-05-29 | $0.1927000 | $0.1911000 | $0.1966000 | $0.1860000 |
2024-05-30 | $0.1911000 | $0.1936000 | $0.1964000 | $0.1879000 |
2024-05-31 | $0.1936000 | $0.1952000 | $0.1980000 | $0.1915000 |
2024-06-01 | $0.1952000 | $0.1951000 | $0.1999000 | $0.1911000 |
2024-06-02 | $0.1951000 | $0.1933000 | $0.1950000 | $0.1904000 |
2024-06-03 | $0.1933000 | $0.1952000 | $0.1993000 | $0.1914000 |
2024-06-04 | $0.1952000 | $0.1956000 | $0.1956000 | $0.1949000 |
2024-06-06 | $0.1963000 | $0.1980000 | $0.1999000 | $0.1923000 |
2024-06-07 | $0.1980000 | $0.1982000 | $0.1983000 | $0.1977000 |
2024-06-08 | $0.1813000 | $0.1715000 | $0.1828000 | $0.1705000 |
2024-06-09 | $0.1715000 | $0.1724000 | $0.1745000 | $0.1717000 |
2024-06-10 | $0.1724000 | $0.1641000 | $0.1716000 | $0.1638000 |
2024-06-11 | $0.1641000 | $0.1554000 | $0.1592000 | $0.1533000 |
2024-06-12 | $0.1554000 | $0.1581000 | $0.1606000 | $0.1543000 |
2024-06-13 | $0.1581000 | $0.1499000 | $0.1558000 | $0.1493000 |
2024-06-14 | $0.1499000 | $0.1472000 | $0.1539000 | $0.1465000 |
2024-06-15 | $0.1472000 | $0.1523000 | $0.1561000 | $0.1500000 |
2024-06-16 | $0.1523000 | $0.1526000 | $0.1551000 | $0.1510000 |
2024-06-17 | $0.1526000 | $0.1308000 | $0.1484000 | $0.1307000 |
2024-06-18 | $0.1308000 | $0.1228000 | $0.1298000 | $0.1200000 |
2024-06-19 | $0.1228000 | $0.1204000 | $0.1274000 | $0.1198000 |
2024-06-20 | $0.1204000 | $0.1259000 | $0.1304000 | $0.1187000 |
2024-06-21 | $0.1259000 | $0.1275000 | $0.1400000 | $0.1249000 |
2024-06-22 | $0.1275000 | $0.1201000 | $0.1274000 | $0.1174000 |
2024-06-23 | $0.1201000 | $0.1160000 | $0.1202000 | $0.1154000 |
2024-06-24 | $0.1160000 | $0.1216000 | $0.1295000 | $0.1120000 |
2024-06-25 | $0.1216000 | $0.1220000 | $0.1220000 | $0.1215000 |
Paar | Vahetus |
---|---|
SYS/GBP | bcbitcoin |
SYS/BNB | binance |
SYS/BTC | binance |
SYS/BUSD | binance |
SYS/ETH | binance |
SYS/USDT | binance |
SYS/USD | binanceusa |
SYS/USDT | binanceusa |
SYS/BTC | bittrex |
SYS/USDT | bittrex |
SYS/USDT | bkex |
SYS/BTC | blackturtle |
SYS/LTC | blackturtle |
SYS/TN | blackturtle |
SYS/BTC | btc38 |
SYS/CNY | btc38 |
SYS/BTC | bw |
SYS/USDT | bw |
SYS/BCH | coinex |
SYS/BTC | coinex |
SYS/USDT | coinex |
SYS/BTC | cryptsy |
SYS/XRP | cryptsy |
SYS/ETH | gateio |
SYS/USDT | gateio |
SYS/BTC | hikenex |
SYS/ETH | hikenex |
SYS/HIKEN | hikenex |
SYS/USDT | huobipro |
SYS/BTC | kucoin |
SYS/USDT | kucoin |
SYS/USDT | lbank |
SYS/BTC | livecoin |
SYS/BTC | nlexch |
SYS/BTC | novaexchange |
SYS/ETH | novaexchange |
SYS/LTC | novaexchange |
SYS/BTC | poloniex |
SYS/BTC | sistemkoin |
SYS/ETH | sistemkoin |
SYS/TRY | sistemkoin |
SYS/BTC | tuxexchange |
SYS/BTC | upbit |
SYS/BTC | yobit |
SYS/DOGE | yobit |
SYS/ETH | yobit |
SYS/BTC | zecoex |
SYS/INR | zecoex |
SYS/USDT | zecoex |
SysCoin is a proof of work based alternative crypto currency with a block time of sixty seconds and 2 billion total currency units to be produced.
Sorry, detailed technology about Syscoin is not currently available
Sorry, detailed features about Syscoin is not currently available