Current Syscoin (SYS) Price: $0.153771

Syscoin's current price is $0.153771. Syscoin has a marketcap of $82.56 M. Its price changed 3.11% up in the last 24 hours.


  • syscoin
    Syscoin(SYS)
  • Price
    $0.153771
  • 1h %
    1.04%
  • 24h %
    3.11%
  • 7d %
    -6.75%
  • Market Cap
    $82.56 M
  • Volume
    $603,256
  • Available Supply
    536.90 M SYS
  • Rank
    109


Loading Chart...

Buy Syscoin Sell Syscoin
Enter Amount
Base Currency
Convert To

10 Syscoin (SYS)
=
1.54USD


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
15/07/2017 $0.0705506 $555,409 $37.12 M
16/07/2017 $0.0623049 $630,233 $32.78 M
17/07/2017 $0.0684623 $427,656 $36.02 M
18/07/2017 $0.0822685 $999,806 $43.29 M
19/07/2017 $0.0859024 $1.00 M $45.20 M
20/07/2017 $0.0963615 $920,495 $50.71 M
21/07/2017 $0.111196 $1.36 M $58.52 M
22/07/2017 $0.152262 $3.04 M $80.14 M
23/07/2017 $0.136148 $2.24 M $71.66 M
24/07/2017 $0.135616 $1.01 M $71.38 M
25/07/2017 $0.103626 $1.77 M $54.55 M
26/07/2017 $0.096873 $947,869 $50.99 M
27/07/2017 $0.106517 $679,752 $56.07 M
28/07/2017 $0.100763 $1.07 M $53.04 M
29/07/2017 $0.0971754 $515,890 $51.16 M
30/07/2017 $0.104919 $675,930 $55.24 M
31/07/2017 $0.100909 $529,218 $53.13 M
01/08/2017 $0.115773 $1.06 M $60.96 M
02/08/2017 $0.129388 $1.43 M $68.13 M
03/08/2017 $0.127836 $720,311 $67.31 M
04/08/2017 $0.127778 $774,943 $67.29 M
05/08/2017 $0.134453 $1.14 M $70.80 M
06/08/2017 $0.133579 $821,921 $70.35 M
07/08/2017 $0.127467 $1.06 M $67.13 M
08/08/2017 $0.127617 $979,929 $67.21 M
09/08/2017 $0.12541 $814,958 $66.05 M
10/08/2017 $0.126479 $992,447 $66.62 M
11/08/2017 $0.119282 $1.55 M $62.83 M
12/08/2017 $0.112546 $1.24 M $59.29 M
13/08/2017 $0.144944 $2.27 M $76.36 M
14/08/2017 $0.112841 $2.98 M $59.45 M
15/08/2017 $0.111649 $1.69 M $58.82 M
16/08/2017 $0.109354 $866,795 $57.61 M
17/08/2017 $0.104886 $659,993 $55.26 M
18/08/2017 $0.104369 $602,638 $54.99 M
19/08/2017 $0.0980906 $957,081 $51.69 M
20/08/2017 $0.123098 $4.27 M $64.87 M
21/08/2017 $0.111091 $1.15 M $58.54 M
22/08/2017 $0.108849 $1.00 M $57.36 M
23/08/2017 $0.121833 $807,539 $64.21 M
24/08/2017 $0.118905 $861,496 $62.67 M
25/08/2017 $0.123339 $709,542 $65.01 M
26/08/2017 $0.127816 $841,126 $67.37 M
27/08/2017 $0.140302 $2.01 M $73.95 M
28/08/2017 $0.164724 $2.93 M $86.83 M
29/08/2017 $0.156096 $2.10 M $82.29 M
30/08/2017 $0.228795 $17.18 M $120.62 M
31/08/2017 $0.195957 $4.74 M $103.31 M
01/09/2017 $0.209235 $2.74 M $110.31 M
02/09/2017 $0.190032 $1.83 M $100.19 M
03/09/2017 $0.222245 $2.24 M $117.18 M
04/09/2017 $0.198294 $6.35 M $104.56 M
05/09/2017 $0.216911 $3.42 M $114.38 M
06/09/2017 $0.326817 $18.50 M $172.34 M
07/09/2017 $0.311707 $11.79 M $164.38 M
08/09/2017 $0.279689 $6.46 M $147.50 M
09/09/2017 $0.270369 $3.32 M $142.59 M
10/09/2017 $0.285243 $4.14 M $150.44 M
11/09/2017 $0.320259 $7.63 M $168.92 M
12/09/2017 $0.290661 $14.44 M $153.31 M
13/09/2017 $0.229255 $12.50 M $120.93 M
14/09/2017 $0.15135 $5.03 M $79.84 M
15/09/2017 $0.171561 $4.54 M $90.50 M
16/09/2017 $0.189373 $3.14 M $99.90 M
17/09/2017 $0.181581 $1.33 M $95.80 M
18/09/2017 $0.188477 $1.40 M $99.44 M
19/09/2017 $0.180149 $1.07 M $95.05 M
20/09/2017 $0.17265 $927,833 $91.10 M
21/09/2017 $0.148774 $1.15 M $78.50 M
22/09/2017 $0.136445 $1.31 M $72.00 M
23/09/2017 $0.137799 $2.32 M $72.72 M
24/09/2017 $0.139425 $659,025 $73.58 M
25/09/2017 $0.146854 $697,981 $77.50 M
26/09/2017 $0.167956 $2.40 M $88.64 M
27/09/2017 $0.171987 $1.51 M $90.77 M
28/09/2017 $0.167938 $1.32 M $88.64 M
29/09/2017 $0.158931 $833,609 $83.89 M
30/09/2017 $0.162444 $718,811 $85.75 M
01/10/2017 $0.160757 $572,200 $84.86 M
02/10/2017 $0.150868 $753,004 $79.64 M
03/10/2017 $0.165498 $1.30 M $87.37 M
04/10/2017 $0.154206 $1.13 M $81.41 M
05/10/2017 $0.152321 $691,282 $80.42 M
06/10/2017 $0.151074 $544,904 $79.77 M
07/10/2017 $0.147138 $335,346 $77.69 M
08/10/2017 $0.133818 $618,813 $70.66 M
09/10/2017 $0.140893 $732,604 $74.40 M
10/10/2017 $0.152346 $1.29 M $80.45 M
11/10/2017 $0.151527 $887,517 $80.02 M
12/10/2017 $0.148883 $982,654 $78.63 M
13/10/2017 $0.147648 $780,107 $77.98 M
14/10/2017 $0.152259 $695,719 $80.42 M
15/10/2017 $0.14761 $380,554 $77.97 M
16/10/2017 $0.163951 $1.02 M $86.60 M
17/10/2017 $0.199849 $3.11 M $105.57 M
18/10/2017 $0.198137 $5.32 M $104.67 M
19/10/2017 $0.194041 $1.97 M $102.51 M
20/10/2017 $0.178946 $1.70 M $94.54 M
21/10/2017 $0.171217 $1.05 M $90.46 M
22/10/2017 $0.177037 $1.04 M $93.54 M
23/10/2017 $0.197676 $1.22 M $104.45 M
24/10/2017 $0.200424 $2.63 M $105.90 M
25/10/2017 $0.215554 $2.62 M $113.90 M
26/10/2017 $0.231048 $7.49 M $122.09 M
27/10/2017 $0.219704 $1.56 M $116.10 M
28/10/2017 $0.250003 $3.81 M $132.12 M
29/10/2017 $0.233668 $4.34 M $123.49 M
30/10/2017 $0.235155 $2.37 M $124.29 M
31/10/2017 $0.21543 $2.65 M $113.87 M
01/11/2017 $0.219787 $2.12 M $116.17 M
02/11/2017 $0.193687 $5.26 M $102.38 M
03/11/2017 $0.209212 $10.65 M $110.59 M
04/11/2017 $0.196556 $2.07 M $103.91 M
05/11/2017 $0.19585 $1.53 M $103.54 M
06/11/2017 $0.197998 $1.88 M $104.68 M
07/11/2017 $0.20193 $1.36 M $106.76 M
08/11/2017 $0.218799 $1.48 M $115.69 M
09/11/2017 $0.255902 $4.55 M $135.31 M
10/11/2017 $0.223346 $2.78 M $118.10 M
11/11/2017 $0.2187 $1.67 M $115.65 M
12/11/2017 $0.197759 $1.77 M $104.58 M
13/11/2017 $0.216058 $3.91 M $114.26 M
14/11/2017 $0.223684 $2.22 M $118.30 M
15/11/2017 $0.216201 $2.63 M $114.35 M
16/11/2017 $0.209163 $2.98 M $110.63 M
17/11/2017 $0.205098 $1.82 M $108.48 M
18/11/2017 $0.204271 $1.59 M $108.05 M
19/11/2017 $0.206212 $1.90 M $109.08 M
20/11/2017 $0.207751 $1.36 M $109.90 M
21/11/2017 $0.206867 $1.35 M $109.44 M
22/11/2017 $0.2216 $2.61 M $117.24 M
23/11/2017 $0.222533 $2.19 M $117.74 M
24/11/2017 $0.213235 $1.22 M $112.82 M
25/11/2017 $0.23816 $6.73 M $126.01 M
26/11/2017 $0.338417 $59.31 M $179.07 M
27/11/2017 $0.337008 $20.29 M $178.33 M
28/11/2017 $0.308217 $12.01 M $163.10 M
29/11/2017 $0.291957 $6.80 M $154.50 M
30/11/2017 $0.254465 $4.28 M $134.67 M
01/12/2017 $0.287877 $2.99 M $152.36 M
02/12/2017 $0.332263 $8.22 M $175.86 M
03/12/2017 $0.322183 $5.28 M $170.53 M
04/12/2017 $0.391903 $19.09 M $207.44 M
05/12/2017 $0.377005 $11.37 M $199.56 M
06/12/2017 $0.424862 $21.90 M $224.91 M
07/12/2017 $0.380431 $16.00 M $201.39 M
08/12/2017 $0.354164 $7.57 M $187.50 M
09/12/2017 $0.322114 $4.39 M $170.54 M
10/12/2017 $0.326299 $4.74 M $172.76 M
11/12/2017 $0.391247 $8.02 M $207.16 M
12/12/2017 $0.425611 $9.93 M $225.36 M
13/12/2017 $0.443803 $9.86 M $235.00 M
14/12/2017 $0.438285 $9.91 M $232.09 M
15/12/2017 $0.423778 $9.71 M $224.42 M
16/12/2017 $0.448385 $6.76 M $237.46 M
17/12/2017 $0.492455 $7.25 M $260.81 M
18/12/2017 $0.576907 $14.48 M $305.55 M
19/12/2017 $0.644023 $26.62 M $341.11 M
20/12/2017 $0.596387 $16.69 M $315.89 M
21/12/2017 $0.627127 $23.96 M $332.19 M
22/12/2017 $0.456781 $14.48 M $241.97 M
23/12/2017 $0.634398 $11.64 M $336.07 M
24/12/2017 $0.598406 $13.40 M $317.02 M
25/12/2017 $0.7663 $26.59 M $405.98 M
26/12/2017 $0.742594 $24.59 M $393.44 M
27/12/2017 $0.856158 $43.06 M $453.62 M
28/12/2017 $0.845641 $26.93 M $448.07 M
29/12/2017 $0.893788 $26.44 M $473.60 M
30/12/2017 $0.736503 $22.47 M $390.27 M
31/12/2017 $0.767659 $10.70 M $406.80 M
01/01/2018 $0.734869 $8.77 M $389.44 M
02/01/2018 $0.82604 $17.73 M $437.78 M
03/01/2018 $0.773061 $18.30 M $409.72 M
04/01/2018 $0.799846 $19.12 M $423.93 M
05/01/2018 $0.704961 $16.50 M $373.66 M
06/01/2018 $0.765602 $11.75 M $405.81 M
07/01/2018 $0.8578 $11.22 M $454.70 M
08/01/2018 $0.826293 $10.66 M $438.02 M
09/01/2018 $0.925687 $8.69 M $490.73 M
10/01/2018 $0.833889 $9.34 M $442.09 M
11/01/2018 $0.78758 $10.63 M $417.55 M
12/01/2018 $0.781745 $5.02 M $414.48 M
13/01/2018 $0.919203 $9.43 M $487.38 M
14/01/2018 $0.91221 $8.95 M $483.69 M
15/01/2018 $0.904421 $11.06 M $479.58 M
16/01/2018 $0.621494 $9.91 M $329.57 M
17/01/2018 $0.551609 $8.27 M $292.52 M
18/01/2018 $0.68817 $6.81 M $364.96 M
19/01/2018 $0.657296 $5.57 M $348.60 M
20/01/2018 $0.767049 $5.43 M $406.83 M
21/01/2018 $0.641775 $6.75 M $340.40 M
22/01/2018 $0.62425 $28.87 M $331.12 M
23/01/2018 $0.655676 $7.95 M $347.80 M
24/01/2018 $0.641464 $3.72 M $340.28 M
25/01/2018 $0.640503 $3.84 M $339.78 M
26/01/2018 $0.614136 $3.42 M $325.81 M
27/01/2018 $0.657652 $3.51 M $348.91 M
28/01/2018 $0.678532 $3.35 M $360.00 M
29/01/2018 $0.6562 $2.88 M $348.17 M
30/01/2018 $0.542247 $3.74 M $287.72 M
31/01/2018 $0.53049 $3.49 M $281.49 M
01/02/2018 $0.486847 $3.99 M $258.35 M
02/02/2018 $0.474354 $4.91 M $251.73 M
03/02/2018 $0.528296 $2.47 M $280.37 M
04/02/2018 $0.479933 $2.13 M $254.71 M
05/02/2018 $0.373796 $1.40 M $198.39 M
06/02/2018 $0.386777 $2.21 M $205.29 M
07/02/2018 $0.550496 $16.81 M $292.20 M
08/02/2018 $0.519618 $7.40 M $275.82 M
09/02/2018 $0.535266 $3.97 M $284.14 M
10/02/2018 $0.52 $3.72 M $276.05 M
11/02/2018 $0.50056 $2.18 M $265.74 M
12/02/2018 $0.529252 $1.51 M $280.98 M
13/02/2018 $0.553884 $2.42 M $294.07 M
14/02/2018 $0.629997 $3.16 M $334.50 M
15/02/2018 $0.66437 $4.59 M $352.76 M
16/02/2018 $0.65146 $2.81 M $345.92 M
17/02/2018 $0.707353 $3.02 M $375.62 M
18/02/2018 $0.702187 $3.53 M $372.89 M
19/02/2018 $0.708423 $2.98 M $376.22 M
20/02/2018 $0.744056 $4.62 M $395.16 M
21/02/2018 $0.65476 $3.87 M $347.75 M
22/02/2018 $0.567144 $3.90 M $301.23 M
23/02/2018 $0.615826 $3.43 M $327.10 M
24/02/2018 $0.568794 $1.86 M $302.13 M
25/02/2018 $0.555883 $1.39 M $295.29 M
26/02/2018 $0.634212 $2.03 M $336.91 M
27/02/2018 $0.650589 $2.88 M $345.62 M
28/02/2018 $0.645897 $3.02 M $343.15 M
01/03/2018 $0.653538 $2.17 M $347.22 M
02/03/2018 $0.673406 $3.26 M $357.79 M
03/03/2018 $0.708536 $6.03 M $376.47 M
04/03/2018 $0.678441 $2.19 M $360.50 M
05/03/2018 $0.696088 $3.03 M $369.89 M
06/03/2018 $0.635233 $1.46 M $337.57 M
07/03/2018 $0.563367 $6.34 M $299.39 M
08/03/2018 $0.559875 $2.11 M $297.55 M
09/03/2018 $0.499432 $2.87 M $265.44 M
10/03/2018 $0.498595 $1.28 M $265.00 M
11/03/2018 $0.524473 $1.64 M $278.77 M
12/03/2018 $0.461664 $2.18 M $245.40 M
13/03/2018 $0.479953 $1.29 M $255.13 M
14/03/2018 $0.393049 $2.01 M $208.94 M
15/03/2018 $0.35735 $2.04 M $189.97 M
16/03/2018 $0.424275 $2.86 M $225.56 M
17/03/2018 $0.347389 $1.27 M $184.69 M
18/03/2018 $0.306741 $862,066 $163.09 M
19/03/2018 $0.369301 $1.43 M $196.36 M
20/03/2018 $0.42598 $1.52 M $226.50 M
21/03/2018 $0.438187 $1.69 M $233.01 M
22/03/2018 $0.411188 $870,737 $218.66 M
23/03/2018 $0.389438 $878,040 $207.10 M
24/03/2018 $0.385831 $2.15 M $205.19 M
25/03/2018 $0.380003 $854,076 $202.10 M
26/03/2018 $0.33653 $1.25 M $178.99 M
27/03/2018 $0.307948 $4.78 M $163.79 M
28/03/2018 $0.383953 $50.06 M $204.23 M
29/03/2018 $0.313391 $12.62 M $166.70 M
30/03/2018 $0.281534 $2.95 M $149.76 M
31/03/2018 $0.282084 $1.23 M $150.06 M
01/04/2018 $0.27012 $2.06 M $143.70 M
02/04/2018 $0.277116 $1.84 M $147.43 M
03/04/2018 $0.307786 $2.94 M $163.76 M
04/04/2018 $0.266455 $1.48 M $141.77 M
05/04/2018 $0.261933 $1.17 M $139.37 M
06/04/2018 $0.253623 $896,278 $134.96 M
07/04/2018 $0.272204 $699,028 $144.85 M
08/04/2018 $0.278757 $948,381 $148.34 M
09/04/2018 $0.264508 $1.37 M $140.77 M
10/04/2018 $0.274595 $1.43 M $146.14 M
11/04/2018 $0.286699 $1.76 M $152.59 M
12/04/2018 $0.311414 $2.83 M $165.75 M
13/04/2018 $0.349023 $4.68 M $185.78 M
14/04/2018 $0.361262 $11.50 M $192.30 M
15/04/2018 $0.391324 $5.52 M $208.31 M
16/04/2018 $0.373114 $3.44 M $198.62 M
17/04/2018 $0.374998 $5.80 M $199.64 M
18/04/2018 $0.397396 $5.35 M $211.57 M
19/04/2018 $0.437089 $11.10 M $232.71 M
20/04/2018 $0.451978 $7.25 M $240.65 M
21/04/2018 $0.441428 $4.53 M $235.04 M
22/04/2018 $0.493265 $7.57 M $262.65 M
23/04/2018 $0.509103 $6.51 M $271.10 M
24/04/2018 $0.541872 $6.43 M $288.56 M
25/04/2018 $0.497014 $10.00 M $264.68 M
26/04/2018 $0.521351 $17.67 M $277.66 M
27/04/2018 $0.545884 $8.82 M $290.73 M
28/04/2018 $0.5936 $26.41 M $316.16 M
29/04/2018 $0.550788 $11.91 M $293.37 M
30/04/2018 $0.547908 $9.97 M $291.85 M
01/05/2018 $0.521404 $5.73 M $277.74 M
02/05/2018 $0.556349 $14.61 M $296.58 M
03/05/2018 $0.564546 $18.77 M $300.98 M
04/05/2018 $0.531856 $7.38 M $283.57 M
05/05/2018 $0.53582 $5.37 M $285.71 M
06/05/2018 $0.504831 $4.80 M $269.21 M
07/05/2018 $0.498348 $2.84 M $265.78 M
08/05/2018 $0.493826 $3.15 M $263.39 M
09/05/2018 $0.473205 $3.14 M $252.42 M
10/05/2018 $0.461233 $4.97 M $246.05 M
11/05/2018 $0.400777 $6.60 M $213.82 M
12/05/2018 $0.393389 $2.25 M $209.90 M
13/05/2018 $0.427993 $2.04 M $228.38 M
14/05/2018 $0.411037 $2.99 M $219.35 M
15/05/2018 $0.381314 $1.92 M $203.51 M
16/05/2018 $0.360976 $2.15 M $192.67 M
17/05/2018 $0.429208 $25.03 M $229.11 M
18/05/2018 $0.43921 $12.99 M $234.47 M
19/05/2018 $0.429023 $2.19 M $229.05 M
20/05/2018 $0.448876 $2.18 M $239.67 M
21/05/2018 $0.435587 $1.90 M $232.60 M
22/05/2018 $0.449049 $4.43 M $239.81 M
23/05/2018 $0.369491 $3.34 M $197.34 M
24/05/2018 $0.37366 $1.84 M $199.58 M
25/05/2018 $0.369065 $1.40 M $197.15 M
26/05/2018 $0.36737 $955,847 $196.26 M
27/05/2018 $0.354933 $798,438 $189.63 M
28/05/2018 $0.334039 $1.15 M $178.48 M
29/05/2018 $0.354992 $971,434 $189.70 M
30/05/2018 $0.329954 $1.24 M $176.33 M
31/05/2018 $0.35052 $1.04 M $187.34 M
01/06/2018 $0.345187 $778,071 $184.51 M
02/06/2018 $0.366584 $1.13 M $196.02 M
03/06/2018 $0.360111 $853,223 $192.58 M
04/06/2018 $0.344567 $999,734 $184.28 M
05/06/2018 $0.343641 $781,587 $183.80 M
06/06/2018 $0.331757 $1.16 M $177.46 M
07/06/2018 $0.33339 $805,541 $178.35 M
08/06/2018 $0.329965 $650,860 $176.54 M
09/06/2018 $0.314256 $889,047 $168.15 M
10/06/2018 $0.2755 $1.01 M $147.42 M
11/06/2018 $0.26668 $1.04 M $142.72 M
12/06/2018 $0.243722 $800,971 $130.44 M
13/06/2018 $0.220926 $824,844 $118.25 M
14/06/2018 $0.240056 $1.16 M $128.50 M
15/06/2018 $0.23374 $838,816 $125.13 M
16/06/2018 $0.222265 $805,461 $119.00 M
17/06/2018 $0.219114 $593,113 $117.32 M
18/06/2018 $0.218881 $1.14 M $117.21 M
19/06/2018 $0.22752 $1.76 M $121.85 M
20/06/2018 $0.227593 $1.34 M $121.90 M
21/06/2018 $0.217324 $839,906 $116.41 M
22/06/2018 $0.19702 $946,107 $105.54 M
23/06/2018 $0.191981 $770,953 $102.85 M
24/06/2018 $0.178113 $574,711 $95.43 M
25/06/2018 $0.184963 $811,355 $99.11 M
26/06/2018 $0.185182 $651,395 $99.23 M
27/06/2018 $0.173088 $665,800 $92.76 M
28/06/2018 $0.170873 $561,550 $91.58 M
29/06/2018 $0.154726 $628,092 $82.94 M
30/06/2018 $0.169758 $1.01 M $91.00 M
01/07/2018 $0.172583 $940,690 $92.52 M
02/07/2018 $0.189705 $1.33 M $101.71 M
03/07/2018 $0.393577 $13.26 M $211.07 M
04/07/2018 $0.242745 $158.96 M $130.19 M
05/07/2018 $0.189913 $9.35 M $101.87 M
06/07/2018 $0.174479 $3.54 M $93.60 M
07/07/2018 $0.165618 $2.39 M $88.85 M
08/07/2018 $0.168932 $2.88 M $90.64 M
09/07/2018 $0.166845 $1.34 M $89.53 M
10/07/2018 $0.150283 $1.28 M $80.65 M
11/07/2018 $0.14632 $708,418 $78.53 M
12/07/2018 $0.145832 $1.23 M $78.27 M
13/07/2018 $0.143748 $960,579 $77.16 M
14/07/2018 $0.145883 $412,299 $78.31 M
15/07/2018 $0.150842 $347,308 $80.98 M
16/07/2018 $0.15375 $603,146 $82.55 M