SYSGBP

Syscoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Syscoin SYSGBP Crypto 172,420,413 SHA-256d
  Change % Change Current Price Bid Offer
-0.001709 -0.83% 0.20444 0.199368 0.20444
Open High Low Prev. Close 52 Week Range
0.206149 0.207774 0.204028 0.206149 0.00000000 - 0.00000000
Exchange Time Size Trade Price Currency
BINA 20:59:24 17.00 0.204658 GBP
Price x Volume Volume Base Symbol Related Pairs
9,326.48 45,703.09 SYS SYSEUR SYSUSD SYSBTC

SYSGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000.00%
1 Month0.000000000.000000000.000000000.000.000.00%
3 Months0.000000000.000000000.000000000.000.000.00%
6 Months0.000000000.000000000.000000000.000.000.00%
1 Year0.000000000.000000000.000000000.000.000.00%
3 Years0.000000000.000000000.000000000.000.000.00%
5 Years0.000000000.000000000.000000000.000.000.00%

SYSGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 0.205831 0.020786 11.23% 0.188508 0.207896 0.186694 4,637,254.00
Sep 21 2021 0.185045 -0.03536 -16.04% 0.084826 0.226795 0.083848 51,486,176.00
Sep 20 2021 0.220405 0.003838 1.77% 0.216989 0.270823 0.209908 45,390,483.00
Sep 19 2021 0.216567 0.000211 0.10% 0.217523 0.234134 0.208726 9,329,984.00
Sep 18 2021 0.216356 0.023586 12.24% 0.190983 0.272208 0.190983 36,238,653.00
Sep 17 2021 0.19277 -0.008233 -4.10% 0.201625 0.202669 0.190978 2,622,844.00
Sep 16 2021 0.201003 -0.012682 -5.93% 0.214694 0.219241 0.196757 4,502,044.00
Sep 15 2021 0.213685 0.004448 2.13% 0.084826 0.21901 0.083848 6,753,336.00
Sep 14 2021 0.209237 0.020119 10.64% 0.188171 0.215875 0.187351 6,008,086.00
Sep 13 2021 0.189119 -0.01708 -8.28% 0.206201 0.206723 0.181291 6,259,737.00
Sep 12 2021 0.206199 0.005323 2.65% 0.2029 0.220543 0.199127 4,375,343.00
Sep 11 2021 0.200875 0.008486 4.41% 0.192958 0.209901 0.189886 4,295,715.00
Sep 10 2021 0.19239 -0.013554 -6.58% 0.205115 0.210852 0.186048 7,089,099.00
Sep 09 2021 0.205944 -0.002145 -1.03% 0.210092 0.232162 0.203708 11,708,043.00
Sep 08 2021 0.208089 -0.017406 -7.72% 0.222971 0.244826 0.18836 17,781,612.00
Sep 07 2021 0.225495 -0.072281 -24.27% 0.324235 0.363609 0.198857 73,685,645.00
Sep 06 2021 0.297775 0.098265 49.25% 0.197575 0.340254 0.196315 67,507,699.00
Sep 05 2021 0.199511 0.006522 3.38% 0.194245 0.20601 0.194209 4,206,712.00
Sep 04 2021 0.192989 -0.004424 -2.24% 0.195512 0.202569 0.191244 2,937,938.00
Sep 03 2021 0.197413 0.010742 5.75% 0.186292 0.215752 0.180897 13,735,533.00
Sep 02 2021 0.18667 0.008872 4.99% 0.178162 0.233039 0.177037 25,723,073.00
Sep 01 2021 0.177799 0.009425 5.60% 0.169349 0.178502 0.167196 3,307,882.00
Aug 31 2021 0.168374 -0.006931 -3.95% 0.084826 0.179298 0.083848 3,300,353.00
Aug 30 2021 0.175305 -0.001016 -0.58% 0.176517 0.18245 0.167904 6,438,953.00
Aug 29 2021 0.176321 0.002662 1.53% 0.173174 0.178649 0.169312 2,483,571.00
Aug 28 2021 0.173659 -0.007815 -4.31% 0.182427 0.182572 0.171999 3,939,193.00
Aug 27 2021 0.181474 0.010502 6.14% 0.168266 0.183722 0.165539 4,087,461.00
Aug 26 2021 0.170972 -0.028185 -14.15% 0.194111 0.194685 0.166416 6,006,743.00
Aug 25 2021 0.199157 0.031103 18.51% 0.166996 0.200497 0.161563 7,311,948.00
Aug 24 2021 0.168053 -0.012757 -7.06% 0.180645 0.192036 0.167595 5,527,086.00
Aug 23 2021 0.18081 0.005182 2.95% 0.17422 0.190385 0.171788 6,996,974.00
Aug 22 2021 0.175628 -0.004881 -2.70% 0.178872 0.187333 0.173572 6,269,264.00
Aug 21 2021 0.18051 -0.01207 -6.27% 0.194489 0.194584 0.17918 14,130,236.00
See More Historical Prices »


Your Recent History
COIN
SYSGBP
Syscoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.