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

      Start of month Syscoin (SYS) price and metrics

      View the start of month prices and price metrics for Syscoin (SYS). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Aug 2019 3.63E-6 4.22E-6 3.595E-6 4.2E-6 3.63E-6 8301066.1868699
      01 Jul 2019 4.11E-6 4.435E-6 4.055E-6 4.375E-6 4.11E-6 7339523.5969126
      01 Jun 2019 8.28E-6 8.79E-6 7.94E-6 8.12E-6 8.28E-6 6496227.4524193
      01 Apr 2019 1.544E-5 1.5806666666667E-5 1.4566666666667E-5 1.5733333291336E-5 1.544E-5 6069755.1382454
      01 Feb 2019 1.2226666513016E-5 1.2359999648955E-5 1.1786666618718E-5 1.1920000057823E-5 1.2226666513016E-5 403260.96614583
      01 Jan 2019 1.2313333475807E-5 1.2739999874611E-5 1.2030000107188E-5 1.2263333095082E-5 1.2313333475807E-5 670538.95833333
      01 Dec 2018 1.0096666604416E-5 1.0373333376871E-5 9.7533332639917E-6 1.0113333094826E-5 1.0096666604416E-5 1142877.5520833
      01 Nov 2018 1.4916666562688E-5 1.5289999889016E-5 1.4756667042093E-5 1.4859999888965E-5 1.4916666562688E-5 1492168.4791667
      01 Oct 2018 1.4556666731854E-5 1.6126667105709E-5 1.3689999832422E-5 1.3786666386295E-5 1.4556666731854E-5 3833350.1875
      01 Sep 2018 1.5903333405731E-5 1.620333387109E-5 1.4866666788294E-5 1.4976666534494E-5 1.5903333405731E-5 1050560
      01 Aug 2018 1.8193333138091E-5 1.9370000397127E-5 1.8033333011166E-5 1.9276666838171E-5 1.8193333138091E-5 839901.22916667
      01 Jul 2018 2.757333277259E-5 2.91333332522E-5 2.6053333082624E-5 2.712000059546E-5 2.757333277259E-5 1303074.5286458
      01 Jun 2018 4.4733333197655E-5 4.6216665699224E-5 4.353333254888E-5 4.5853333479802E-5 4.4733333197655E-5 400417.12239583
      01 May 2018 5.8483332395554E-5 5.9239999245619E-5 5.4860000091139E-5 5.7543333241483E-5 5.8483332395554E-5 2056682.9895833
      01 Apr 2018 3.8493333704537E-5 4.0029998975418E-5 3.7773334042868E-5 3.9649999962421E-5 3.8493333704537E-5 1660410.2708333
      01 Mar 2018 5.9625001085806E-5 6.1085000197636E-5 5.7674998970469E-5 6.0205000409042E-5 5.9625001085806E-5 1026182
      01 Feb 2018 5.4289999752655E-5 5.892999979551E-5 5.2524999773595E-5 5.3865000154474E-5 5.4289999752655E-5 2732428.3125
      01 Jan 2018 5.5444999816245E-5 5.6995000704774E-5 5.2724999477505E-5 5.3439998737304E-5 5.5444999816245E-5 6217790.8125
      01 Dec 2017 2.6944999262923E-5 2.8909999855387E-5 2.6024999897345E-5 2.6919999982056E-5 2.6944999262923E-5 4992443.9375
      01 Nov 2017 3.0029999834369E-5 3.6565001209965E-5 2.9894999897806E-5 3.2744999771239E-5 3.0029999834369E-5 5358192.625
      01 Oct 2017 3.6340001315693E-5 3.869499960274E-5 3.629999991972E-5 3.7559999327641E-5 3.6340001315693E-5 1380518.78125
      01 Sep 2017 4.2044999645441E-5 4.5874998249928E-5 4.1155000872095E-5 4.265999996278E-5 4.2044999645441E-5 4577286.125
      01 Aug 2017 4.2854999264819E-5 4.506000004767E-5 3.5709999792743E-5 3.6020001061843E-5 4.2854999264819E-5 4562532
      01 Jul 2017 6.0869999288116E-5 7.0759997470304E-5 5.8339999668533E-5 6.9634999817936E-5 6.0869999288116E-5 3525583.125
      01 Jun 2017 4.4739999793819E-5 4.8150001020986E-5 4.3374999222578E-5 4.5619999582414E-5 4.4739999793819E-5 6609437.875
      01 May 2017 3.890500011039E-5 4.3944999561063E-5 3.2415000532637E-5 4.2419998862897E-5 3.890500011039E-5 12385647.5
      01 Apr 2017 1.6295000023092E-5 1.7655000192462E-5 1.5765000171086E-5 1.7090000255848E-5 1.6295000023092E-5 3660509.0625
      01 Mar 2017 8.9049999587587E-6 9.6600001597835E-6 8.8899996626424E-6 9.5999998848129E-6 8.9049999587587E-6 1480950.3828125
      01 Feb 2017 1.0145000032935E-5 1.1020000329154E-5 9.9449998742784E-6 1.0210000255029E-5 1.0145000032935E-5 2196460.6953125
      01 Jan 2017 8.7550001808268E-6 9.6599997050362E-6 8.2550000115589E-6 9.5000000328582E-6 8.7550001808268E-6 924204.375
      01 Dec 2016 1.1305000043649E-5 1.2115000117774E-5 1.1104999884992E-5 1.1744999937946E-5 1.1305000043649E-5 748964.1953125
      01 Nov 2016 1.1514999641804E-5 1.1970000286965E-5 1.1115000233985E-5 1.1834999895655E-5 1.1514999641804E-5 854845.5390625
      01 Oct 2016 1.4055000065127E-5 1.4814999758528E-5 1.3025000043854E-5 1.4629999895988E-5 1.4055000065127E-5 1400012.625
      01 Sep 2016 1.63300001077E-5 1.7295000361628E-5 1.6025000149966E-5 1.7035000382748E-5 1.63300001077E-5 2223662.484375
      01 Aug 2016 1.2290000086068E-5 1.2595000043802E-5 1.1950000043726E-5 1.2320000223554E-5 1.2290000086068E-5 773253.90625
      01 Jul 2016 1.2084999980289E-5 1.2409999726515E-5 1.1484999959066E-5 1.2099999821658E-5 1.2084999980289E-5 2110216.203125
      01 Jun 2016 1.0664999990695E-5 1.1094999990746E-5 9.2250002126093E-6 9.4399997578876E-6 1.0664999990695E-5 1937918.046875
      01 May 2016 1.997500021389E-5 2.6469999284018E-5 1.8420000742481E-5 2.2340000214172E-5 1.997500021389E-5 39626667.84375
      01 Apr 2016 2.0850000510109E-5 2.4749999283813E-5 2.0574999325618E-5 2.1390000256361E-5 2.0850000510109E-5 17675873.125
      01 Mar 2016 7.5049999850307E-6 8.1599996519799E-6 6.3399997998204E-6 7.725000159553E-6 7.5049999850307E-6 29337830
      01 Feb 2016 1.2849999961873E-6 1.4000000305714E-6 1.2399999604895E-6 1.2849999961873E-6 1.2849999961873E-6 1238979.125
      01 Jan 2016 1.0599999882288E-6 1.0999999631167E-6 9.5000001465451E-7 1.0800000040945E-6 1.0599999882288E-6 459921.296875
      01 Dec 2015 1.3550000517171E-6 1.399999973728E-6 1.3500000477507E-6 1.3749999538959E-6 1.3550000517171E-6 18128.9375
      01 Nov 2015 1.6099999697872E-6 1.7149999962385E-6 1.5199999552351E-6 1.5199999552351E-6 1.6099999697872E-6 147090.34375
      01 Oct 2015 1.5449999750672E-6 1.554999983E-6 1.5400000279442E-6 1.554999983E-6 1.5449999750672E-6 493196.4375
      01 Sep 2015 1.6100000266306E-6 1.6550000054849E-6 1.6050000226642E-6 1.6100000266306E-6 1.6100000266306E-6 55644.046875
      01 Aug 2015 1.8599999975777E-6 2.0899999526591E-6 1.8599999975777E-6 1.9450000081633E-6 1.8599999975777E-6 141750.79882812
      01 Jul 2015 3.3850000136226E-6 3.5749999369727E-6 3.235000008317E-6 3.5699999898497E-6 3.3850000136226E-6 358206.95703125
      01 Jun 2015 3.6349999845697E-6 3.6949999184799E-6 3.4349999395999E-6 3.5399999660513E-6 3.6349999845697E-6 405036.90625
      01 May 2015 2.9450000056386E-6 3.2450000162498E-6 2.7549999686016E-6 2.9649999078174E-6 2.9450000056386E-6 1308140.6269531
      01 Apr 2015 1.4350000014929E-6 1.6699999605407E-6 1.4350000014929E-6 1.6100000266306E-6 1.4350000014929E-6 925219.671875
      01 Mar 2015 1.0050000014417E-6 1.1249999829488E-6 9.9499999350883E-7 1.0849999512175E-6 1.0050000014417E-6 1535292.0625
      01 Feb 2015 1.7400000160706E-6 1.9850000398947E-6 1.6750000213506E-6 1.9249999922977E-6 1.7400000160706E-6 432817.6015625
      01 Jan 2015 1.6300000424962E-6 1.8299999737792E-6 1.399999973728E-6 1.5399999711008E-6 1.6300000424962E-6 1269851.5
      01 Dec 2014 1.1700000186465E-6 1.4400000054593E-6 1.1099999710495E-6 1.2799999922208E-6 1.1700000186465E-6 1879386.75
      01 Nov 2014 1.5399999711008E-6 1.900000029309E-6 1.3799999578623E-6 1.8800000134434E-6 1.5399999711008E-6 2348528
      01 Oct 2014 3.7800000427524E-6 3.999999989901E-6 3.6999999792897E-6 3.8200000744837E-6 3.7800000427524E-6 1522629
      01 Sep 2014 3.2899999951042E-6 3.5999998999614E-6 3.2200000532612E-6 3.3399999210815E-6 3.2899999951042E-6 1332703.125
      Select from cryptocurrencies
        Available exchanges