Cryptocurrencies: 1116
Markets: 4257
USDT Markets: 858
Total Market Cap: 238.7 Bn USDT
24h Volume: 20.3 Bn USDT
BTC Dominance: 69.94%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Syscoin (SYS) price and metrics

      View the end of month prices and price metrics for Syscoin (SYS). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Syscoin historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2018 1.4979999832576E-5 1.5686666301917E-5 1.4596666612003E-5 1.4666666478054E-5 1.4979999832576E-5 732070.5
      31 Aug 2017 4.2620000385796E-5 4.6459999794024E-5 4.0079999962472E-5 4.4365000576363E-5 4.2620000385796E-5 8882245.75
      31 Aug 2016 1.7084999853978E-5 1.7739999748301E-5 1.6599999980826E-5 1.6770000001998E-5 1.7084999853978E-5 1571727.3203125
      31 Aug 2015 1.6100000266306E-6 1.6699999605407E-6 1.5749999988657E-6 1.5749999988657E-6 1.6100000266306E-6 442913.13671875
      31 Aug 2014 3.2600000849925E-6 3.4699999105214E-6 3.0300000162242E-6 3.4699999105214E-6 3.2600000849925E-6 3267070.25
      31 Jul 2019 4.2E-6 4.515E-6 3.94E-6 4.095E-6 4.2E-6 19527297.519464
      31 Jul 2018 1.9276666838171E-5 2.0576667035736E-5 1.9116666711246E-5 2.048333347678E-5 1.9276666838171E-5 686481.67708333
      31 Jul 2017 3.5905000913772E-5 3.8244999814196E-5 3.4589998904266E-5 3.6375000490807E-5 3.5905000913772E-5 1868633.9375
      31 Jul 2016 1.2304999927437E-5 1.2935000086145E-5 1.2165000043751E-5 1.2524999874586E-5 1.2304999927437E-5 928237.4609375
      31 Jul 2015 1.9399999473535E-6 2.0549999817376E-6 1.7950000028577E-6 1.8000000068241E-6 1.9399999473535E-6 319561.87011719
      31 May 2019 8.17E-6 9.26E-6 7.785E-6 9.26E-6 8.17E-6 9646586.9230672
      31 May 2018 4.5550000019527E-5 4.6646667518265E-5 4.3773332436103E-5 4.4953332690056E-5 4.5550000019527E-5 562028.625
      31 May 2017 4.588999945554E-5 4.7380000978592E-5 4.2379999285913E-5 4.5024999053567E-5 4.588999945554E-5 5718775.75
      31 May 2016 9.4349998107646E-6 1.0044999726233E-5 9.20499996937E-6 9.7149995781365E-6 9.4349998107646E-6 1075751.4375
      31 May 2015 3.5349999052414E-6 3.7149999343455E-6 3.0050000532356E-6 3.0500000320899E-6 3.5349999052414E-6 920594.59179688
      31 Mar 2018 3.9670000357243E-5 4.2033333253736E-5 3.9149999793153E-5 4.1496665896072E-5 3.9670000357243E-5 995788.125
      31 Mar 2017 1.7119999938586E-5 1.8660000023374E-5 1.522499951534E-5 1.7735000255925E-5 1.7119999938586E-5 10174307.75
      31 Mar 2016 2.1449999621836E-5 2.2575000002689E-5 1.8000000636675E-5 1.8600000657898E-5 2.1449999621836E-5 12488538.4375
      31 Mar 2015 1.6050000226642E-6 1.6700000173842E-6 1.6000000186978E-6 1.6249999816864E-6 1.6050000226642E-6 612155.1640625
      31 Dec 2018 1.2176666738621E-5 1.3509999917005E-5 1.2143333454636E-5 1.3019999945148E-5 1.2176666738621E-5 1098426.7447917
      31 Dec 2017 5.3469999329536E-5 5.788999987999E-5 5.2479999794741E-5 5.5815000450821E-5 5.3469999329536E-5 6375688.125
      31 Dec 2016 9.4250003712659E-6 1.0360000032961E-5 8.7399998847104E-6 8.8349997895421E-6 9.4250003712659E-6 1094427.1953125
      31 Dec 2015 1.0850000080609E-6 1.1500000027809E-6 1.0200000133409E-6 1.0500000371394E-6 1.0850000080609E-6 116904.46972656
      31 Dec 2014 1.6300000424962E-6 1.6499999446751E-6 1.3400000398178E-6 1.4400000054593E-6 1.6300000424962E-6 1194018.125
      31 Oct 2018 1.4840000100473E-5 1.5116666872927E-5 1.4473333370309E-5 1.4606666506249E-5 1.4840000100473E-5 1910462.2109375
      31 Oct 2017 3.275000017311E-5 4.026500027976E-5 3.1990000934456E-5 3.9549999200972E-5 3.275000017311E-5 6380969.625
      31 Oct 2016 1.199500002258E-5 1.2900000001537E-5 1.17350000437E-5 1.2095000329282E-5 1.199500002258E-5 771049.92578125
      31 Oct 2015 1.5199999552351E-6 1.8450000425219E-6 1.4799999803472E-6 1.5249999592015E-6 1.5199999552351E-6 1289797.25
      31 Oct 2014 1.8800000134434E-6 2.1000000742788E-6 1.8099999579135E-6 1.9399999473535E-6 1.8800000134434E-6 743475.8125
      31 Jan 2019 1.1943333447562E-5 1.224333330659E-5 1.1846666893689E-5 1.2069999987337E-5 1.1943333447562E-5 538032.13867188
      31 Jan 2018 5.3879999541095E-5 5.4475000069942E-5 5.0470000132918E-5 5.2729999879375E-5 5.3879999541095E-5 1511016.96875
      31 Jan 2017 1.0154999927181E-5 1.0839999958989E-5 9.7050001386378E-6 1.0520000159886E-5 1.0154999927181E-5 3521591.140625
      31 Jan 2016 1.3200000239522E-6 1.3900000226386E-6 1.2300000094001E-6 1.3450000437842E-6 1.3200000239522E-6 810714.8125
      31 Jan 2015 1.9199999883313E-6 2.025000071626E-6 1.8250000266562E-6 1.9249999922977E-6 1.9199999883313E-6 646329.73193359
      30 Sep 2018 1.380333317987E-5 1.5043333102464E-5 1.338333337723E-5 1.3943333518303E-5 1.380333317987E-5 2209022.6458333
      30 Sep 2017 3.7685000279453E-5 3.9684999137535E-5 3.7255000279401E-5 3.7994999729563E-5 3.7685000279453E-5 1579480.15625
      30 Sep 2016 1.4554999779648E-5 1.5845000234549E-5 1.4185000054567E-5 1.5364999853773E-5 1.4554999779648E-5 1349901.53125
      30 Sep 2015 1.554999983E-6 1.5850000067985E-6 1.5400000279442E-6 1.5499999790336E-6 1.554999983E-6 599723.4375
      30 Sep 2014 3.860000106215E-6 3.990000095655E-6 3.5200000638724E-6 3.809999952864E-6 3.860000106215E-6 5305586.5
      30 Jun 2019 4.385E-6 5.26E-6 3.705E-6 3.74E-6 4.385E-6 33194142.898297
      30 Jun 2018 2.7090000003227E-5 2.8643333280343E-5 2.6149999636497E-5 2.7830000059718E-5 2.7090000003227E-5 1280026.7760417
      30 Jun 2017 6.9640002038796E-5 7.333000030485E-5 6.8235000071581E-5 7.2795002779458E-5 6.9640002038796E-5 3676225.0625
      30 Jun 2016 1.2140000308136E-5 1.2205000075483E-5 1.056500013874E-5 1.1749999885069E-5 1.2140000308136E-5 2775358.1796875
      30 Jun 2015 3.6599999475584E-6 3.6799999634241E-6 3.6550000004354E-6 3.6750000163011E-6 3.6599999475584E-6 7785.2297363281
      30 Apr 2018 5.7449999682528E-5 6.1846665630583E-5 5.6643333664397E-5 5.959333308662E-5 5.7449999682528E-5 3314587.96875
      30 Apr 2017 4.2375000703032E-5 4.5455000872607E-5 3.8004998714314E-5 3.9925000237417E-5 4.2375000703032E-5 12048430.75
      30 Apr 2016 2.2414999875764E-5 2.5774999812711E-5 2.0049999875482E-5 2.5725000341481E-5 2.2414999875764E-5 15188671.375
      30 Apr 2015 2.7550000822885E-6 3.2649999184287E-6 2.7500000214786E-6 2.8299999712544E-6 2.7550000822885E-6 670055.16015625
      30 Nov 2018 1.0109999796744E-5 1.0376666674953E-5 9.4866666889478E-6 9.8000000434695E-6 1.0109999796744E-5 1536166.9270833
      30 Nov 2017 2.6914999580185E-5 2.8505000045698E-5 2.4755000595178E-5 2.5265000658692E-5 2.6914999580185E-5 6550586.875
      30 Nov 2016 1.1589999758144E-5 1.2429999969754E-5 1.1444999927335E-5 1.2429999969754E-5 1.1589999758144E-5 513366.21875
      30 Nov 2015 1.3599999988401E-6 1.5200000120785E-6 1.3499999909072E-6 1.4900000451235E-6 1.3599999988401E-6 324582.43554688
      30 Nov 2014 1.269999984288E-6 1.2799999922208E-6 9.2999999878884E-7 9.8999998954241E-7 1.269999984288E-6 3822409.75
      29 Feb 2016 7.660000164833E-6 1.1229999927309E-5 7.0349999532482E-6 1.081999971575E-5 7.660000164833E-6 35878503
      28 Feb 2018 6.0244999986026E-5 6.3185001636157E-5 6.0025000493624E-5 6.2200000684243E-5 6.0244999986026E-5 1364333.3125
      28 Feb 2017 9.5949999376899E-6 1.003999977911E-5 8.94499999049E-6 9.2799996309623E-6 9.5949999376899E-6 1990211.40625
      28 Feb 2015 1.0849999512175E-6 1.269999984288E-6 1.0250000173073E-6 1.0600000450722E-6 1.0849999512175E-6 1562973.734375
      Select from cryptocurrencies
        Available exchanges