Current Syscoin (SYS) Price: $0.092452

Syscoin's current price is $0.092452. Syscoin has a marketcap of $49.97 M. Its price changed 0.77% up in the last 24 hours.


  • syscoin
    Syscoin(SYS)
  • Price
    $0.092452
  • 1h %
    1.86%
  • 24h %
    0.77%
  • 7d %
    13.57%
  • Market Cap
    $49.97 M
  • Volume
    $555,554
  • Available Supply
    540.54 M SYS
  • Rank
    104


Loading Chart...

Buy Syscoin Sell Syscoin
Enter Amount
Base Currency
Convert To

10 Syscoin (SYS)
=
0.92USD


More Info

Syscoin is a revolutionary cryptocurrency that offers near zero cost financial transactions like Bitcoin and provides businesses the infrastructure to trade goods, assets, digital certificates and data securely. Syscoin isn’t just about money and trading, it has the ability to attract all business types thanks to its native set of features geared towards the financial sector.

Historical Data

Date Price Volume Market Cap
24/09/2017 $0.142816 $2.52 M $75.37 M
25/09/2017 $0.141958 $529,497 $74.92 M
26/09/2017 $0.149036 $721,104 $78.65 M
27/09/2017 $0.167247 $2.59 M $88.27 M
28/09/2017 $0.170905 $1.33 M $90.20 M
29/09/2017 $0.158277 $1.37 M $83.54 M
30/09/2017 $0.162512 $743,107 $85.78 M
01/10/2017 $0.166914 $716,154 $88.11 M
02/10/2017 $0.161647 $575,331 $85.33 M
03/10/2017 $0.151014 $854,496 $79.72 M
04/10/2017 $0.15875 $1.54 M $83.81 M
05/10/2017 $0.152066 $723,277 $80.28 M
06/10/2017 $0.151512 $728,037 $79.99 M
07/10/2017 $0.148812 $468,153 $78.57 M
08/10/2017 $0.148663 $319,302 $78.50 M
09/10/2017 $0.133118 $831,021 $70.29 M
10/10/2017 $0.144947 $918,127 $76.54 M
11/10/2017 $0.15602 $1.31 M $82.39 M
12/10/2017 $0.149021 $540,995 $78.70 M
13/10/2017 $0.152412 $1.09 M $80.49 M
14/10/2017 $0.159314 $883,396 $84.14 M
15/10/2017 $0.153746 $551,030 $81.21 M
16/10/2017 $0.154784 $324,718 $81.76 M
17/10/2017 $0.181646 $1.53 M $95.95 M
18/10/2017 $0.209066 $6.37 M $110.44 M
19/10/2017 $0.196049 $2.12 M $103.57 M
20/10/2017 $0.180693 $1.67 M $95.46 M
21/10/2017 $0.173004 $1.72 M $91.40 M
22/10/2017 $0.167459 $1.08 M $88.47 M
23/10/2017 $0.180269 $938,774 $95.25 M
24/10/2017 $0.206659 $1.84 M $109.19 M
25/10/2017 $0.191293 $2.19 M $101.08 M
26/10/2017 $0.240317 $5.17 M $126.99 M
27/10/2017 $0.216602 $5.08 M $114.46 M
28/10/2017 $0.232238 $1.40 M $122.73 M
29/10/2017 $0.258623 $5.11 M $136.68 M
30/10/2017 $0.239713 $3.79 M $126.69 M
31/10/2017 $0.240006 $1.38 M $126.85 M
01/11/2017 $0.227648 $3.09 M $120.33 M
02/11/2017 $0.199865 $2.62 M $105.64 M
03/11/2017 $0.194048 $11.54 M $102.57 M
04/11/2017 $0.207742 $3.59 M $109.82 M
05/11/2017 $0.193501 $1.72 M $102.29 M
06/11/2017 $0.20202 $1.89 M $106.80 M
07/11/2017 $0.197412 $1.62 M $104.37 M
08/11/2017 $0.206429 $1.17 M $109.14 M
09/11/2017 $0.227648 $3.26 M $120.37 M
10/11/2017 $0.243349 $3.32 M $128.67 M
11/11/2017 $0.228329 $2.52 M $120.74 M
12/11/2017 $0.212553 $1.47 M $112.40 M
13/11/2017 $0.200254 $1.74 M $105.90 M
14/11/2017 $0.222917 $4.37 M $117.89 M
15/11/2017 $0.234057 $2.05 M $123.79 M
16/11/2017 $0.214932 $2.85 M $113.68 M
17/11/2017 $0.203018 $2.74 M $107.38 M
18/11/2017 $0.196681 $1.73 M $104.03 M
19/11/2017 $0.212488 $1.85 M $112.40 M
20/11/2017 $0.206713 $1.58 M $109.35 M
21/11/2017 $0.205324 $1.27 M $108.62 M
22/11/2017 $0.2089 $1.49 M $110.51 M
23/11/2017 $0.228665 $2.94 M $120.98 M
24/11/2017 $0.212024 $1.63 M $112.18 M
25/11/2017 $0.215102 $1.04 M $113.81 M
26/11/2017 $0.334639 $36.25 M $177.06 M
27/11/2017 $0.325714 $32.67 M $172.35 M
28/11/2017 $0.336161 $19.29 M $177.89 M
29/11/2017 $0.300672 $10.92 M $159.11 M
30/11/2017 $0.271442 $6.09 M $143.65 M
01/12/2017 $0.254416 $3.29 M $134.65 M
02/12/2017 $0.29884 $3.25 M $158.16 M
03/12/2017 $0.321349 $8.86 M $170.08 M
04/12/2017 $0.335126 $7.72 M $177.38 M
05/12/2017 $0.368627 $18.26 M $195.12 M
06/12/2017 $0.381153 $18.57 M $201.76 M
07/12/2017 $0.374973 $18.36 M $198.50 M
08/12/2017 $0.315857 $12.90 M $167.21 M
09/12/2017 $0.359464 $6.67 M $190.31 M
10/12/2017 $0.326453 $4.65 M $172.84 M
11/12/2017 $0.34675 $4.61 M $183.59 M
12/12/2017 $0.378443 $8.61 M $200.38 M
13/12/2017 $0.401817 $10.32 M $212.76 M
14/12/2017 $0.447191 $10.28 M $236.80 M
15/12/2017 $0.394118 $10.85 M $208.71 M
16/12/2017 $0.436437 $6.34 M $231.12 M
17/12/2017 $0.48922 $8.22 M $259.09 M
18/12/2017 $0.508038 $7.60 M $269.07 M
19/12/2017 $0.657068 $19.62 M $348.01 M
20/12/2017 $0.575844 $24.88 M $305.00 M
21/12/2017 $0.622638 $16.27 M $329.80 M
22/12/2017 $0.597721 $22.05 M $316.62 M
23/12/2017 $0.537881 $14.49 M $284.93 M
24/12/2017 $0.555825 $12.77 M $294.45 M
25/12/2017 $0.640915 $14.64 M $339.54 M
26/12/2017 $0.743826 $26.18 M $394.08 M
27/12/2017 $0.76515 $24.32 M $405.39 M
28/12/2017 $0.776032 $48.61 M $411.17 M
29/12/2017 $0.926245 $31.02 M $490.78 M
30/12/2017 $0.711154 $21.15 M $376.83 M
31/12/2017 $0.704114 $17.43 M $373.12 M
01/01/2018 $0.719314 $9.17 M $381.19 M
02/01/2018 $0.764363 $9.82 M $405.08 M
03/01/2018 $0.783396 $23.22 M $415.18 M
04/01/2018 $0.752444 $17.53 M $398.80 M
05/01/2018 $0.746415 $18.24 M $395.62 M
06/01/2018 $0.661395 $15.67 M $350.57 M
07/01/2018 $0.825418 $10.19 M $437.53 M
08/01/2018 $0.834975 $10.61 M $442.61 M
09/01/2018 $0.885535 $10.89 M $469.43 M
10/01/2018 $0.87059 $8.77 M $461.53 M
11/01/2018 $0.852336 $9.33 M $451.87 M
12/01/2018 $0.758468 $9.50 M $402.13 M
13/01/2018 $0.824255 $4.99 M $437.02 M
14/01/2018 $0.943797 $12.68 M $500.43 M
15/01/2018 $0.866976 $5.74 M $459.71 M
16/01/2018 $0.781959 $11.19 M $414.65 M
17/01/2018 $0.584079 $11.69 M $309.73 M
18/01/2018 $0.718105 $7.73 M $380.82 M
19/01/2018 $0.650167 $5.77 M $344.81 M
20/01/2018 $0.668451 $4.28 M $354.52 M
21/01/2018 $0.729153 $7.40 M $386.73 M
22/01/2018 $0.680591 $5.67 M $360.99 M
23/01/2018 $0.644127 $30.62 M $341.67 M
24/01/2018 $0.618893 $5.59 M $328.30 M
25/01/2018 $0.654904 $4.22 M $347.41 M
26/01/2018 $0.656176 $3.26 M $348.10 M
27/01/2018 $0.622788 $3.55 M $330.40 M
28/01/2018 $0.677065 $4.09 M $359.22 M
29/01/2018 $0.659709 $2.85 M $350.02 M
30/01/2018 $0.628642 $3.36 M $333.55 M
31/01/2018 $0.50804 $4.55 M $269.57 M
01/02/2018 $0.595211 $3.12 M $315.84 M
02/02/2018 $0.471816 $3.95 M $250.37 M
03/02/2018 $0.489694 $3.82 M $259.87 M
04/02/2018 $0.528963 $2.66 M $280.72 M
05/02/2018 $0.430318 $1.86 M $228.38 M
06/02/2018 $0.336848 $1.48 M $178.78 M
07/02/2018 $0.395245 $2.19 M $209.79 M
08/02/2018 $0.534843 $18.96 M $283.89 M
09/02/2018 $0.503001 $4.87 M $267.00 M
10/02/2018 $0.568182 $4.36 M $301.62 M
11/02/2018 $0.496774 $2.68 M $263.72 M
12/02/2018 $0.523118 $2.14 M $277.72 M
13/02/2018 $0.549828 $1.81 M $291.91 M
14/02/2018 $0.569819 $2.92 M $302.54 M
15/02/2018 $0.657187 $3.70 M $348.94 M
16/02/2018 $0.644914 $3.88 M $342.44 M
17/02/2018 $0.680645 $2.64 M $361.43 M
18/02/2018 $0.715645 $3.55 M $380.02 M
19/02/2018 $0.690264 $3.43 M $366.56 M
20/02/2018 $0.733459 $3.02 M $389.52 M
21/02/2018 $0.7058 $5.02 M $374.85 M
22/02/2018 $0.649799 $3.58 M $345.12 M
23/02/2018 $0.576328 $3.35 M $306.11 M
24/02/2018 $0.643782 $3.52 M $341.95 M
25/02/2018 $0.584261 $1.78 M $310.35 M
26/02/2018 $0.586274 $1.48 M $311.43 M
27/02/2018 $0.635151 $2.30 M $337.41 M
28/02/2018 $0.671614 $2.97 M $356.80 M
01/03/2018 $0.602421 $2.80 M $320.05 M
02/03/2018 $0.641004 $2.33 M $340.57 M
03/03/2018 $0.710385 $6.87 M $377.45 M
04/03/2018 $0.681026 $1.91 M $361.86 M
05/03/2018 $0.716893 $3.18 M $380.94 M
06/03/2018 $0.674069 $2.00 M $358.20 M
07/03/2018 $0.635369 $1.41 M $337.65 M
08/03/2018 $0.587741 $7.03 M $312.35 M
09/03/2018 $0.516623 $2.12 M $274.57 M
10/03/2018 $0.526954 $2.66 M $280.07 M
11/03/2018 $0.471812 $1.49 M $250.77 M
12/03/2018 $0.524449 $1.02 M $278.76 M
13/03/2018 $0.489211 $2.35 M $260.04 M
14/03/2018 $0.473162 $1.38 M $251.52 M
15/03/2018 $0.355198 $2.38 M $188.82 M
16/03/2018 $0.344554 $1.84 M $183.17 M
17/03/2018 $0.384697 $2.58 M $204.52 M
18/03/2018 $0.329337 $750,422 $175.10 M
19/03/2018 $0.358309 $1.49 M $190.51 M
20/03/2018 $0.382354 $1.16 M $203.30 M
21/03/2018 $0.447236 $1.72 M $237.81 M
22/03/2018 $0.43299 $1.23 M $230.25 M
23/03/2018 $0.388668 $867,903 $206.69 M
24/03/2018 $0.393154 $1.05 M $209.08 M
25/03/2018 $0.372003 $1.96 M $197.84 M
26/03/2018 $0.365038 $983,543 $194.14 M
27/03/2018 $0.293172 $3.17 M $155.93 M
28/03/2018 $0.308601 $3.32 M $164.14 M
29/03/2018 $0.364309 $53.75 M $193.78 M
30/03/2018 $0.274974 $8.03 M $146.27 M
31/03/2018 $0.291008 $1.74 M $154.81 M
01/04/2018 $0.270804 $1.66 M $144.06 M
02/04/2018 $0.273596 $1.68 M $145.56 M
03/04/2018 $0.278327 $2.01 M $148.08 M
04/04/2018 $0.290464 $2.84 M $154.54 M
05/04/2018 $0.265213 $1.22 M $141.11 M
06/04/2018 $0.261221 $1.15 M $139.00 M
07/04/2018 $0.263076 $951,306 $139.99 M
08/04/2018 $0.274667 $741,407 $146.16 M
09/04/2018 $0.287519 $862,240 $153.01 M
10/04/2018 $0.268394 $1.53 M $142.84 M
11/04/2018 $0.27947 $1.50 M $148.74 M
12/04/2018 $0.286389 $1.85 M $152.43 M
13/04/2018 $0.315955 $2.85 M $168.17 M
14/04/2018 $0.351222 $11.27 M $186.95 M
15/04/2018 $0.377326 $6.24 M $200.85 M
16/04/2018 $0.377369 $4.59 M $200.88 M
17/04/2018 $0.367167 $3.35 M $195.46 M
18/04/2018 $0.380176 $7.17 M $202.40 M
19/04/2018 $0.407458 $6.23 M $216.93 M
20/04/2018 $0.43886 $11.02 M $233.66 M
21/04/2018 $0.454977 $6.23 M $242.25 M
22/04/2018 $0.463723 $3.45 M $246.92 M
23/04/2018 $0.514285 $9.44 M $273.85 M
24/04/2018 $0.524491 $5.30 M $279.30 M
25/04/2018 $0.53139 $8.83 M $282.98 M
26/04/2018 $0.496698 $7.65 M $264.52 M
27/04/2018 $0.525036 $18.90 M $279.62 M
28/04/2018 $0.589843 $13.73 M $314.15 M
29/04/2018 $0.574438 $23.12 M $305.96 M
30/04/2018 $0.555869 $12.53 M $296.08 M
01/05/2018 $0.523408 $7.62 M $278.80 M
02/05/2018 $0.538035 $4.42 M $286.61 M
03/05/2018 $0.577048 $22.33 M $307.62 M
04/05/2018 $0.551784 $12.43 M $294.18 M
05/05/2018 $0.544471 $6.29 M $290.31 M
06/05/2018 $0.519945 $4.92 M $277.26 M
07/05/2018 $0.477484 $4.59 M $254.64 M
08/05/2018 $0.515421 $3.05 M $274.89 M
09/05/2018 $0.466992 $2.97 M $249.09 M
10/05/2018 $0.486043 $3.69 M $259.27 M
11/05/2018 $0.441206 $5.19 M $235.38 M
12/05/2018 $0.392478 $5.39 M $209.40 M
13/05/2018 $0.395472 $2.08 M $211.02 M
14/05/2018 $0.392322 $2.48 M $209.35 M
15/05/2018 $0.399996 $2.68 M $213.47 M
16/05/2018 $0.360056 $1.98 M $192.17 M
17/05/2018 $0.380974 $2.03 M $203.35 M
18/05/2018 $0.431857 $31.65 M $230.53 M
19/05/2018 $0.423896 $5.99 M $226.30 M
20/05/2018 $0.43078 $1.88 M $230.00 M
21/05/2018 $0.440359 $2.14 M $235.13 M
22/05/2018 $0.438285 $2.14 M $234.05 M
23/05/2018 $0.403277 $4.79 M $215.37 M
24/05/2018 $0.38239 $2.63 M $204.24 M
25/05/2018 $0.381867 $1.78 M $203.97 M
26/05/2018 $0.359279 $1.34 M $191.93 M
27/05/2018 $0.357477 $861,937 $190.98 M
28/05/2018 $0.353677 $898,535 $188.97 M
29/05/2018 $0.333586 $943,300 $178.25 M
30/05/2018 $0.352232 $1.23 M $188.23 M
31/05/2018 $0.335318 $1.18 M $179.21 M
01/06/2018 $0.350157 $945,016 $187.15 M
02/06/2018 $0.342767 $774,776 $183.28 M
03/06/2018 $0.359996 $1.12 M $192.51 M
04/06/2018 $0.362897 $847,557 $194.08 M
05/06/2018 $0.330599 $929,254 $176.82 M
06/06/2018 $0.335435 $906,281 $179.42 M
07/06/2018 $0.335735 $1.15 M $179.60 M
08/06/2018 $0.323961 $745,921 $173.31 M
09/06/2018 $0.330208 $752,452 $176.67 M
10/06/2018 $0.304086 $754,747 $162.71 M
11/06/2018 $0.264593 $1.35 M $141.59 M
12/06/2018 $0.26337 $732,773 $140.95 M
13/06/2018 $0.241883 $790,050 $129.46 M
14/06/2018 $0.23163 $1.02 M $123.98 M
15/06/2018 $0.235937 $1.05 M $126.30 M
16/06/2018 $0.22412 $831,939 $119.99 M
17/06/2018 $0.223565 $758,740 $119.70 M
18/06/2018 $0.208554 $889,755 $111.67 M
19/06/2018 $0.229997 $1.46 M $123.17 M
20/06/2018 $0.221297 $1.73 M $118.52 M
21/06/2018 $0.225852 $746,030 $120.97 M
22/06/2018 $0.219378 $756,883 $117.51 M
23/06/2018 $0.192292 $987,216 $103.01 M
24/06/2018 $0.179311 $678,752 $96.07 M
25/06/2018 $0.180501 $791,731 $96.71 M
26/06/2018 $0.183681 $623,434 $98.42 M
27/06/2018 $0.172402 $798,812 $92.39 M
28/06/2018 $0.168585 $516,004 $90.35 M
29/06/2018 $0.15686 $606,991 $84.07 M
30/06/2018 $0.176539 $864,031 $94.63 M
01/07/2018 $0.176713 $792,961 $94.73 M
02/07/2018 $0.174442 $1.09 M $93.52 M
03/07/2018 $0.193607 $1.29 M $103.81 M
04/07/2018 $0.285424 $263.88 M $153.08 M
05/07/2018 $0.216284 $33.61 M $116.01 M
06/07/2018 $0.182513 $6.78 M $97.90 M
07/07/2018 $0.173301 $3.17 M $92.97 M
08/07/2018 $0.165973 $2.51 M $89.04 M
09/07/2018 $0.162841 $2.58 M $87.37 M
10/07/2018 $0.156345 $1.27 M $83.89 M
11/07/2018 $0.145481 $1.00 M $78.07 M
12/07/2018 $0.144456 $731,890 $77.53 M
13/07/2018 $0.14788 $1.49 M $79.37 M
14/07/2018 $0.144042 $677,577 $77.32 M
15/07/2018 $0.147947 $336,563 $79.42 M
16/07/2018 $0.146578 $405,385 $78.69 M
17/07/2018 $0.157826 $669,784 $84.74 M
18/07/2018 $0.177854 $1.59 M $95.50 M
19/07/2018 $0.164233 $1.85 M $88.20 M
20/07/2018 $0.166392 $989,433 $89.36 M
21/07/2018 $0.151766 $901,314 $81.52 M
22/07/2018 $0.148653 $478,995 $79.85 M
23/07/2018 $0.151173 $416,767 $81.21 M
24/07/2018 $0.162344 $5.05 M $87.22 M
25/07/2018 $0.169145 $1.97 M $90.88 M
26/07/2018 $0.171445 $1.03 M $92.13 M
27/07/2018 $0.15863 $827,056 $85.25 M
28/07/2018 $0.166868 $527,564 $89.68 M
29/07/2018 $0.170503 $714,521 $91.65 M
30/07/2018 $0.173744 $1.36 M $93.40 M
31/07/2018 $0.162713 $697,927 $87.47 M
01/08/2018 $0.139865 $497,002 $75.20 M
02/08/2018 $0.134973 $544,584 $72.57 M
03/08/2018 $0.123146 $781,872 $66.22 M
04/08/2018 $0.127869 $1.21 M $68.77 M
05/08/2018 $0.121262 $207,252 $65.24 M
06/08/2018 $0.139588 $2.37 M $75.10 M
07/08/2018 $0.1322 $524,744 $71.13 M
08/08/2018 $0.119218 $420,494 $64.15 M
09/08/2018 $0.111254 $278,002 $59.87 M
10/08/2018 $0.111808 $250,605 $60.18 M
11/08/2018 $0.104195 $271,194 $56.08 M
12/08/2018 $0.104483 $311,696 $56.24 M
13/08/2018 $0.103162 $137,937 $55.54 M
14/08/2018 $0.0797356 $595,960 $42.93 M
15/08/2018 $0.09127 $288,018 $49.14 M
16/08/2018 $0.0920579 $546,097 $49.57 M
17/08/2018 $0.101549 $299,167 $54.69 M
18/08/2018 $0.103926 $505,272 $55.97 M
19/08/2018 $0.0986972 $301,620 $53.16 M
20/08/2018 $0.1041 $199,866 $56.08 M
21/08/2018 $0.097438 $203,682 $52.49 M
22/08/2018 $0.0994868 $225,113 $53.60 M
23/08/2018 $0.0891195 $210,074 $48.02 M
24/08/2018 $0.0920736 $206,475 $49.62 M
25/08/2018 $0.0991488 $324,400 $53.43 M
26/08/2018 $0.095833 $218,876 $51.65 M
27/08/2018 $0.104062 $261,172 $56.09 M
28/08/2018 $0.107257 $333,759 $57.82 M
29/08/2018 $0.108357 $325,904 $58.42 M
30/08/2018 $0.104935 $287,359 $56.58 M
31/08/2018 $0.106552 $279,939 $57.45 M
01/09/2018 $0.105718 $293,177 $57.01 M
02/09/2018 $0.117671 $582,144 $63.46 M
03/09/2018 $0.118092 $981,043 $63.69 M
04/09/2018 $0.118934 $404,675 $64.15 M
05/09/2018 $0.119326 $487,818 $64.37 M
06/09/2018 $0.0955952 $611,828 $51.59 M
07/09/2018 $0.0976614 $265,173 $52.71 M
08/09/2018 $0.0887178 $237,840 $47.89 M
09/09/2018 $0.0807734 $381,586 $43.60 M
10/09/2018 $0.0834178 $130,189 $45.03 M
11/09/2018 $0.079523 $365,549 $42.93 M
12/09/2018 $0.0741122 $436,392 $40.02 M
13/09/2018 $0.0783921 $263,179 $42.33 M
14/09/2018 $0.0835207 $328,428 $45.10 M
15/09/2018 $0.0795046 $230,887 $42.94 M
16/09/2018 $0.0798511 $195,065 $43.13 M
17/09/2018 $0.0833808 $413,351 $45.04 M
18/09/2018 $0.0792229 $288,045 $42.80 M
19/09/2018 $0.0816409 $1.67 M $44.11 M
20/09/2018 $0.0827757 $326,580 $44.73 M
21/09/2018 $0.0868951 $237,694 $46.96 M
22/09/2018 $0.0887928 $478,991 $47.99 M
23/09/2018 $0.0905164 $454,937 $48.92 M
24/09/2018 $0.0913637 $264,778 $49.38 M
24/09/2018 $0.0926561545418 $558,156 $50.08 M