ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,307.01
      -0.27%
      US Tech 100
      18,423.60
      1.07%
      Dow Jones
      39,671.04
      0.00%
      Brent Oil
      82.285
      0.93%
      Bitcoin
      69,829.31
      1.05%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. KUCN
      5. Syscoin (KuCoin:SYSUSDT)

      6. Syscoin (KuCoin:SYSUSDT) Historical

      SYSUSDT Syscoin

      0.1851
      -0.0004 (-0.22%)
      07:34:14 - Realtime Data

      SYSUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 22 2024 0.1855 -0.0139 -6.97% 0.1994 0.2012 0.1839 267,762.00
      May 21 2024 0.1994 0.0053 2.73% 0.1934 0.2018 0.192 431,412.00
      May 20 2024 0.1941 0.0145 8.07% 0.1795 0.1944 0.1769 259,697.00
      May 19 2024 0.1796 -0.0098 -5.17% 0.1894 0.1919 0.1785 218,566.00
      May 18 2024 0.1894 -0.0022 -1.15% 0.1907 0.1933 0.1882 475,070.00
      May 17 2024 0.1916 -0.002 -1.03% 0.192 0.2008 0.1904 314,458.00
      May 16 2024 0.1936 -0.0043 -2.17% 0.1964 0.2008 0.1882 233,525.00
      May 15 2024 0.1979 0.0141 7.67% 0.1847 0.1988 0.182 230,217.00
      May 14 2024 0.1838 -0.0063 -3.31% 0.1896 0.1905 0.1785 343,265.00
      May 13 2024 0.1901 -0.0003 -0.16% 0.1895 0.1932 0.1799 177,495.00
      May 12 2024 0.1904 0.003 1.60% 0.1884 0.1951 0.1872 80,324.00
      May 11 2024 0.1874 0.0013 0.70% 0.1871 0.1949 0.1869 206,444.00
      May 10 2024 0.1861 -0.007 -3.63% 0.1924 0.2005 0.1846 183,538.00
      May 09 2024 0.1931 0.0059 3.15% 0.1883 0.194 0.183 213,658.00
      May 08 2024 0.1872 -0.006 -3.11% 0.1925 0.1935 0.1845 177,304.00
      May 07 2024 0.1932 -0.0097 -4.78% 0.2015 0.202 0.1919 166,541.00
      May 06 2024 0.2029 0.0011 0.55% 0.2032 0.211 0.1973 379,705.00
      May 05 2024 0.2018 0.0011 0.55% 0.2012 0.2035 0.1936 151,537.00
      May 04 2024 0.2007 -0.0017 -0.84% 0.2017 0.2058 0.1969 270,141.00
      May 03 2024 0.2024 0.0075 3.85% 0.1939 0.204 0.1916 248,289.00
      May 02 2024 0.1949 0.0065 3.45% 0.1886 0.1988 0.1838 246,910.00
      May 01 2024 0.1884 -0.0087 -4.41% 0.1971 0.198 0.1819 316,086.00
      Apr 30 2024 0.1971 -0.0173 -8.07% 0.2125 0.2155 0.1857 313,787.00
      Apr 29 2024 0.2144 -0.0002 -0.09% 0.2158 0.2165 0.2034 189,916.00
      Apr 28 2024 0.2146 -0.0062 -2.81% 0.221 0.2288 0.2146 339,181.00
      Apr 27 2024 0.2208 -0.0022 -0.99% 0.2216 0.2221 0.2152 281,978.00
      Apr 26 2024 0.223 -0.0103 -4.41% 0.232 0.2353 0.2218 192,634.00
      Apr 25 2024 0.2333 0.0072 3.18% 0.2268 0.2378 0.2259 235,287.00
      Apr 24 2024 0.2261 -0.011 -4.64% 0.237 0.2426 0.225 322,335.00
      Apr 23 2024 0.2371 -0.013 -5.20% 0.2529 0.2535 0.237 198,127.00
      Apr 22 2024 0.2501 -0.001 -0.40% 0.2511 0.2561 0.2455 400,800.00
      Apr 21 2024 0.2511 0.0071 2.91% 0.244 0.2631 0.2417 713,801.00
      Apr 20 2024 0.244 0.0161 7.06% 0.2268 0.3141 0.2257 1,223,165.00
      Apr 19 2024 0.2279 0.009 4.11% 0.2195 0.2343 0.2008 578,976.00
      Apr 18 2024 0.2189 0.0078 3.69% 0.2097 0.2224 0.2026 476,402.00
      Apr 17 2024 0.2111 -0.0089 -4.05% 0.2196 0.2261 0.2063 547,157.00
      Apr 16 2024 0.220 0.0043 1.99% 0.2201 0.2334 0.2156 707,935.00
      Apr 15 2024 0.2157 -0.013 -5.68% 0.2279 0.2353 0.2077 622,876.00
      Apr 14 2024 0.2287 0.0203 9.74% 0.2077 0.2481 0.2011 674,931.00
      Apr 13 2024 0.2084 -0.0261 -11.13% 0.2334 0.2378 0.1951 434,872.00
      Apr 12 2024 0.2345 -0.0328 -12.27% 0.2704 0.2723 0.2325 270,864.00
      Apr 11 2024 0.2673 -0.0065 -2.37% 0.2723 0.2774 0.2672 117,221.00
      Apr 10 2024 0.2738 0.0003 0.11% 0.2751 0.2765 0.265 361,737.00
      Apr 09 2024 0.2735 -0.0169 -5.82% 0.2922 0.2922 0.2723 434,334.00
      Apr 08 2024 0.2904 -0.0107 -3.55% 0.3026 0.3114 0.2902 379,097.00
      Apr 07 2024 0.3011 0.0158 5.54% 0.2854 0.3034 0.2854 364,142.00
      Apr 06 2024 0.2853 0.0123 4.51% 0.273 0.2878 0.273 271,130.00
      Apr 05 2024 0.273 -0.0161 -5.57% 0.2904 0.3008 0.2701 319,689.00
      Apr 04 2024 0.2891 0.0211 7.87% 0.2645 0.292 0.2617 319,230.00
      Apr 03 2024 0.268 0.0003 0.11% 0.2663 0.2822 0.2626 434,163.00
      Apr 02 2024 0.2677 -0.0296 -9.96% 0.2986 0.2993 0.2642 677,582.00
      Apr 01 2024 0.2973 -0.027 -8.33% 0.3216 0.3227 0.2825 640,720.00
      Mar 31 2024 0.3243 0.0275 9.27% 0.2965 0.3858 0.2937 671,100.00
      Mar 30 2024 0.2968 0.0082 2.84% 0.2886 0.318 0.2864 770,886.00
      Mar 29 2024 0.2886 0.00 0.00% 0.2897 0.2924 0.2735 502,167.00
      Mar 28 2024 0.2886 0.0259 9.86% 0.263 0.2945 0.260 806,307.00
      Mar 27 2024 0.2627 -0.0107 -3.91% 0.273 0.2794 0.2606 944,444.00
      Mar 26 2024 0.2734 -0.0193 -6.59% 0.2939 0.2964 0.2655 1,233,742.00
      Mar 25 2024 0.2927 0.008 2.81% 0.2838 0.2991 0.278 845,755.00
      Mar 24 2024 0.2847 0.0138 5.09% 0.2686 0.2858 0.2632 779,897.00
      Mar 23 2024 0.2709 0.017 6.70% 0.2556 0.3186 0.2545 1,217,269.00
      Mar 22 2024 0.2539 0.0016 0.63% 0.2545 0.2584 0.2432 723,126.00
      Mar 21 2024 0.2523 0.0055 2.23% 0.2456 0.2606 0.2445 836,242.00
      Mar 20 2024 0.2468 0.0263 11.93% 0.2207 0.2504 0.2137 1,173,902.00
      Mar 19 2024 0.2205 -0.0371 -14.40% 0.2589 0.2602 0.2139 1,368,902.00
      Mar 18 2024 0.2576 -0.022 -7.87% 0.2782 0.2789 0.2493 728,591.00
      Mar 17 2024 0.2796 0.0199 7.66% 0.2601 0.2849 0.250 709,357.00
      Mar 16 2024 0.2597 -0.033 -11.27% 0.2955 0.3095 0.2552 790,504.00
      Mar 15 2024 0.2927 -0.0439 -13.04% 0.3222 0.3268 0.2632 1,249,758.00
      Mar 14 2024 0.3366 0.00 0.00% 0.3366 0.3366 0.3366 0.00
      Mar 13 2024 0.3366 0.0092 2.81% 0.3251 0.3487 0.3131 837,497.00
      Mar 12 2024 0.3274 -0.0102 -3.02% 0.3347 0.3458 0.2915 1,234,137.00
      Mar 11 2024 0.3376 0.0662 24.39% 0.2727 0.3727 0.2687 1,143,221.00
      Mar 10 2024 0.2714 -0.001 -0.37% 0.2678 0.279 0.2614 860,441.00
      Mar 09 2024 0.2724 0.009 3.42% 0.2794 0.2944 0.2658 951,700.00
      Mar 08 2024 0.2634 0.0134 5.36% 0.250 0.2634 0.2414 923,235.00
      Mar 07 2024 0.250 0.0068 2.80% 0.2437 0.2556 0.2354 717,202.00
      Mar 06 2024 0.2432 0.0035 1.46% 0.242 0.2628 0.238 1,004,322.00
      Mar 05 2024 0.2397 -0.0068 -2.76% 0.2462 0.2696 0.228 1,214,214.00
      Mar 04 2024 0.2465 -0.0151 -5.77% 0.2626 0.2681 0.2438 1,075,127.00
      Mar 03 2024 0.2616 0.0224 9.36% 0.2501 0.2925 0.2426 1,735,175.00
      Mar 02 2024 0.2392 0.0444 22.79% 0.1942 0.2441 0.1851 1,135,712.00
      Mar 01 2024 0.1948 0.0119 6.51% 0.1823 0.1988 0.1813 718,634.00
      Feb 29 2024 0.1829 -0.012 -6.16% 0.1968 0.2079 0.1787 1,208,255.00
      Feb 28 2024 0.1949 0.0345 21.51% 0.1604 0.2048 0.1601 1,916,651.00
      Feb 27 2024 0.1604 -0.005 -3.02% 0.1657 0.172 0.1564 1,173,527.00
      Feb 26 2024 0.1654 0.012 7.82% 0.1549 0.167 0.1478 1,092,902.00
      Feb 25 2024 0.1534 0.0085 5.87% 0.1448 0.155 0.1439 656,337.00
      Feb 24 2024 0.1449 0.0046 3.28% 0.1413 0.1459 0.1385 334,025.00
      Feb 23 2024 0.1403 -0.0033 -2.30% 0.1442 0.1452 0.1389 511,790.00

      Your Recent History

      KUCN
      SYSUSDT
      Syscoin
      LSE
      0MT9
      Source Stoxx Europe 600 ...
      Delayed Upgrade Clock