Syscoin current market price is $0.0451 with a 24 hour trading volume of $7,138.98K. The total available supply of Syscoin is 827.44M SYS. It has secured Rank 942 in the cryptocurrency market with a marketcap of $37.33M. The SYS price is 0.19% down in the last one hour.
The high price of the Syscoin is $0.0455 and low price is $0.0431 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
942
$0.0451
$37.33M 0.36%
$37.33M
$7,138.98K
827.35M SYS
827.44M SYS
(Not Available)
$0.0455
$0.0431
$1.30 96.54%
02 Jan 2022
$0.00020971 21370.7%
22 Feb 2015
Want to convert more cryptocurrencies?
0.19%
0.39%
14.61%
2.81%
33.91%
8.76%
58.27%
52.95%
Historical data of Syscoin past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2024-07-02 | $99,745,746.29 | $1,383,861.32 | $0.13 |
| 2024-07-03 | $98,534,861.39 | $1,281,245.65 | $0.13 |
| 2024-07-04 | $90,955,498.86 | $1,747,588.96 | $0.12 |
| 2024-07-05 | $81,645,458.46 | $1,578,291.72 | $0.10 |
| 2024-07-06 | $76,347,028.84 | $2,428,744.73 | $0.10 |
| 2024-07-07 | $82,632,691.01 | $1,136,626.45 | $0.11 |
| 2024-07-08 | $75,910,142.54 | $1,192,921.66 | $0.10 |
| 2024-07-09 | $78,917,825.57 | $1,403,552.37 | $0.10 |
| 2024-07-10 | $82,462,684.03 | $1,377,293.75 | $0.10 |
| 2024-07-11 | $83,254,839.98 | $1,018,565.59 | $0.11 |
| 2024-07-12 | $82,506,286.83 | $1,226,041.91 | $0.11 |
| 2024-07-13 | $84,218,768.35 | $965,986.97 | $0.11 |
| 2024-07-14 | $85,579,443.41 | $785,463.23 | $0.11 |
| 2024-07-15 | $87,936,896.81 | $1,025,305.36 | $0.11 |
| 2024-07-16 | $92,899,255.24 | $1,382,616.67 | $0.12 |
| 2024-07-17 | $92,787,272.45 | $1,492,966.49 | $0.12 |
| 2024-07-18 | $92,771,275.10 | $944,312.94 | $0.12 |
| 2024-07-19 | $88,129,559.27 | $1,253,558.62 | $0.11 |
| 2024-07-20 | $93,846,825.98 | $1,349,952.80 | $0.12 |
| 2024-07-21 | $92,482,052.65 | $1,040,956.60 | $0.12 |
| 2024-07-22 | $89,991,597.37 | $2,188,240.25 | $0.11 |
| 2024-07-23 | $85,051,921.89 | $12,052,242.65 | $0.11 |
| 2024-07-24 | $82,591,617.71 | $1,188,860.94 | $0.10 |
| 2024-07-25 | $80,471,341.88 | $964,089.59 | $0.10 |
| 2024-07-26 | $80,205,165.59 | $1,635,732.03 | $0.10 |
| 2024-07-27 | $83,264,036.66 | $1,249,822.62 | $0.11 |
| 2024-07-28 | $84,421,246.54 | $1,050,839.95 | $0.11 |
| 2024-07-29 | $82,109,250.13 | $1,230,186.55 | $0.10 |
| 2024-07-30 | $80,325,930.47 | $3,792,303.64 | $0.10 |
| 2024-07-31 | $76,232,293.41 | $2,617,439.86 | $0.10 |
| 2024-08-01 | $75,191,183.14 | $2,984,266.10 | $0.10 |
| 2024-08-02 | $70,657,393.63 | $3,584,364.90 | $0.09 |
| 2024-08-03 | $65,619,611.06 | $3,268,150.74 | $0.08 |
| 2024-08-04 | $65,068,484.18 | $1,628,496.13 | $0.08 |
| 2024-08-05 | $59,695,402.53 | $4,278,557.24 | $0.08 |
| 2024-08-06 | $53,036,790.03 | $5,617,696.00 | $0.07 |
| 2024-08-07 | $56,256,593.75 | $2,745,495.92 | $0.07 |
| 2024-08-08 | $54,493,503.51 | $2,424,811.64 | $0.07 |
| 2024-08-09 | $60,725,682.03 | $3,299,459.37 | $0.08 |
| 2024-08-10 | $57,465,244.98 | $2,657,625.75 | $0.07 |
| 2024-08-11 | $59,337,199.09 | $1,935,336.43 | $0.08 |
| 2024-08-12 | $57,950,960.54 | $1,995,640.38 | $0.07 |
| 2024-08-13 | $61,537,269.04 | $3,402,247.18 | $0.08 |
| 2024-08-14 | $59,884,522.98 | $2,529,094.81 | $0.08 |
| 2024-08-15 | $57,581,637.12 | $2,118,735.89 | $0.07 |
| 2024-08-16 | $54,959,888.84 | $1,639,355.76 | $0.07 |
| 2024-08-17 | $57,176,597.96 | $2,189,226.18 | $0.07 |
| 2024-08-18 | $63,696,650.50 | $19,255,921.06 | $0.08 |
| 2024-08-19 | $77,421,600.99 | $63,973,752.13 | $0.10 |
| 2024-08-20 | $126,159,438.39 | $340,321,980.38 | $0.16 |
| 2024-08-21 | $117,759,773.80 | $161,474,113.33 | $0.15 |
| 2024-08-22 | $121,319,457.40 | $71,893,403.80 | $0.15 |
| 2024-08-23 | $112,151,466.64 | $33,707,622.06 | $0.14 |
| 2024-08-24 | $120,177,652.36 | $35,729,276.83 | $0.15 |
| 2024-08-25 | $116,324,003.95 | $29,265,736.42 | $0.15 |
| 2024-08-26 | $110,472,519.83 | $24,764,392.00 | $0.14 |
| 2024-08-27 | $100,285,995.77 | $22,918,674.44 | $0.13 |
| 2024-08-28 | $98,107,646.44 | $17,851,091.54 | $0.12 |
| 2024-08-29 | $92,194,380.20 | $10,100,397.99 | $0.12 |
| 2024-08-30 | $89,391,839.24 | $6,046,006.22 | $0.11 |
| 2024-08-31 | $88,674,193.16 | $7,140,348.25 | $0.11 |
| 2024-09-01 | $87,291,860.86 | $9,580,717.78 | $0.11 |
| 2024-09-02 | $80,415,429.64 | $4,809,111.57 | $0.10 |
| 2024-09-03 | $85,376,315.65 | $9,836,088.28 | $0.11 |
| 2024-09-04 | $77,849,671.17 | $7,765,347.63 | $0.10 |
| 2024-09-05 | $79,134,473.58 | $5,186,211.02 | $0.10 |
| 2024-09-06 | $81,757,885.76 | $8,555,205.37 | $0.10 |
| 2024-09-07 | $77,877,518.87 | $10,811,730.58 | $0.10 |
| 2024-09-08 | $80,754,413.33 | $5,323,083.34 | $0.10 |
| 2024-09-09 | $82,347,300.74 | $6,114,216.60 | $0.10 |
| 2024-09-10 | $84,790,377.11 | $3,878,002.32 | $0.11 |
| 2024-09-11 | $83,195,857.10 | $4,319,381.68 | $0.11 |
| 2024-09-12 | $79,185,347.24 | $4,517,781.20 | $0.10 |
| 2024-09-13 | $81,589,951.17 | $3,816,519.30 | $0.10 |
| 2024-09-14 | $84,164,978.63 | $5,177,093.33 | $0.11 |
| 2024-09-15 | $90,550,010.56 | $19,616,978.12 | $0.11 |
| 2024-09-16 | $85,359,619.36 | $16,662,705.94 | $0.11 |
| 2024-09-17 | $77,373,125.43 | $6,590,809.18 | $0.10 |
| 2024-09-18 | $80,943,587.70 | $10,671,049.43 | $0.10 |
| 2024-09-19 | $83,146,820.28 | $9,177,330.29 | $0.11 |
| 2024-09-20 | $84,970,276.76 | $6,342,593.19 | $0.11 |
| 2024-09-21 | $85,310,961.84 | $8,672,901.20 | $0.11 |
| 2024-09-22 | $87,844,077.27 | $4,052,672.22 | $0.11 |
| 2024-09-23 | $83,637,557.56 | $8,543,290.88 | $0.11 |
| 2024-09-24 | $86,691,809.83 | $6,540,605.53 | $0.11 |
| 2024-09-25 | $88,337,449.82 | $5,448,430.60 | $0.11 |
| 2024-09-26 | $84,716,182.81 | $5,131,954.63 | $0.11 |
| 2024-09-27 | $87,981,053.60 | $4,298,925.08 | $0.11 |
| 2024-09-28 | $96,420,437.11 | $12,394,934.75 | $0.12 |
| 2024-09-29 | $91,517,417.52 | $10,175,504.88 | $0.12 |
| 2024-09-30 | $91,589,146.43 | $18,787,145.92 | $0.12 |
| 2024-10-01 | $82,503,064.52 | $4,797,895.86 | $0.10 |
| 2024-10-02 | $74,953,915.92 | $7,474,261.41 | $0.10 |
| 2024-10-03 | $72,131,407.10 | $4,342,405.42 | $0.09 |
| 2024-10-04 | $72,018,899.45 | $3,973,862.32 | $0.09 |
| 2024-10-05 | $76,586,358.00 | $3,054,611.20 | $0.10 |
| 2024-10-06 | $74,553,537.72 | $2,164,115.17 | $0.09 |
| 2024-10-07 | $81,334,773.09 | $4,283,907.35 | $0.10 |
| 2024-10-08 | $79,159,424.49 | $4,355,067.08 | $0.10 |
| 2024-10-09 | $78,594,087.65 | $4,395,323.50 | $0.10 |
| 2024-10-10 | $76,514,011.29 | $4,537,494.90 | $0.10 |
| 2024-10-11 | $77,229,514.84 | $2,531,609.52 | $0.10 |
| 2024-10-12 | $81,012,611.31 | $8,553,750.09 | $0.10 |
| 2024-10-13 | $81,083,832.43 | $2,355,462.06 | $0.10 |
| 2024-10-14 | $80,033,217.91 | $3,016,216.10 | $0.10 |
| 2024-10-15 | $83,642,619.29 | $3,896,278.16 | $0.11 |
| 2024-10-16 | $82,468,972.57 | $4,755,965.99 | $0.10 |
| 2024-10-17 | $80,279,898.75 | $3,285,337.82 | $0.10 |
| 2024-10-18 | $78,980,639.86 | $2,768,328.91 | $0.10 |
| 2024-10-19 | $80,020,141.33 | $3,824,008.72 | $0.10 |
| 2024-10-20 | $79,857,930.88 | $2,072,566.56 | $0.10 |
| 2024-10-21 | $84,796,118.34 | $5,913,100.35 | $0.11 |
| 2024-10-22 | $82,077,744.07 | $5,340,361.56 | $0.10 |
| 2024-10-23 | $85,044,846.41 | $5,171,487.10 | $0.11 |
| 2024-10-24 | $80,834,650.59 | $5,693,497.21 | $0.10 |
| 2024-10-25 | $86,984,087.14 | $20,060,602.76 | $0.11 |
| 2024-10-26 | $75,888,365.52 | $6,715,809.25 | $0.10 |
| 2024-10-27 | $77,954,874.88 | $5,398,720.65 | $0.10 |
| 2024-10-28 | $80,475,214.17 | $2,666,201.29 | $0.10 |
| 2024-10-29 | $79,558,633.90 | $7,098,008.26 | $0.10 |
| 2024-10-30 | $82,550,830.91 | $4,719,751.80 | $0.10 |
| 2024-10-31 | $82,035,481.15 | $3,788,413.50 | $0.10 |
| 2024-11-01 | $77,680,987.77 | $3,522,658.16 | $0.10 |
| 2024-11-02 | $78,872,160.10 | $3,475,648.81 | $0.10 |
| 2024-11-03 | $77,631,210.60 | $8,601,226.25 | $0.10 |
| 2024-11-04 | $69,995,169.11 | $5,934,749.60 | $0.09 |
| 2024-11-05 | $65,810,550.09 | $6,136,893.54 | $0.08 |
| 2024-11-06 | $73,122,266.30 | $7,788,098.80 | $0.09 |
| 2024-11-07 | $79,748,656.66 | $7,686,077.75 | $0.10 |
| 2024-11-08 | $80,607,747.67 | $6,313,783.61 | $0.10 |
| 2024-11-09 | $80,011,816.88 | $5,712,022.90 | $0.10 |
| 2024-11-10 | $83,109,457.62 | $5,808,127.88 | $0.10 |
| 2024-11-11 | $86,131,208.84 | $13,177,646.55 | $0.11 |
| 2024-11-12 | $88,329,361.03 | $9,500,264.17 | $0.11 |
| 2024-11-13 | $89,844,588.24 | $14,416,284.02 | $0.11 |
| 2024-11-14 | $82,674,502.30 | $13,502,770.83 | $0.10 |
| 2024-11-15 | $78,048,898.71 | $9,528,349.00 | $0.10 |
| 2024-11-16 | $80,302,452.20 | $6,359,722.51 | $0.10 |
| 2024-11-17 | $88,107,726.86 | $7,771,175.31 | $0.11 |
| 2024-11-18 | $82,712,353.85 | $12,051,521.16 | $0.10 |
| 2024-11-19 | $86,983,030.70 | $8,091,463.10 | $0.11 |
| 2024-11-20 | $83,469,386.89 | $6,365,333.74 | $0.10 |
| 2024-11-21 | $78,199,367.45 | $6,188,945.03 | $0.10 |
| 2024-11-22 | $84,769,683.41 | $9,417,283.69 | $0.11 |
| 2024-11-23 | $85,518,915.17 | $8,310,793.89 | $0.11 |
| 2024-11-24 | $92,921,910.53 | $15,571,797.69 | $0.12 |
| 2024-11-25 | $104,543,155.32 | $20,903,042.70 | $0.13 |
| 2024-11-26 | $100,547,697.47 | $16,555,627.49 | $0.13 |
| 2024-11-27 | $99,749,605.73 | $11,658,422.57 | $0.12 |
| 2024-11-28 | $108,526,630.00 | $11,621,649.91 | $0.14 |
| 2024-11-29 | $106,078,552.59 | $12,198,672.60 | $0.13 |
| 2024-11-30 | $108,743,718.02 | $11,165,794.53 | $0.14 |
| 2024-12-01 | $113,799,711.50 | $11,681,108.80 | $0.14 |
| 2024-12-02 | $115,122,780.30 | $10,754,633.13 | $0.14 |
| 2024-12-03 | $125,980,927.13 | $26,766,512.79 | $0.16 |
| 2024-12-04 | $142,059,094.84 | $33,093,277.18 | $0.18 |
| 2024-12-05 | $141,728,135.48 | $16,875,522.07 | $0.18 |
| 2024-12-06 | $136,522,757.34 | $19,479,838.81 | $0.17 |
| 2024-12-07 | $141,844,411.57 | $12,361,234.63 | $0.18 |
| 2024-12-08 | $139,457,777.01 | $10,540,148.92 | $0.17 |
| 2024-12-09 | $145,531,657.06 | $8,423,036.49 | $0.18 |
| 2024-12-10 | $117,328,080.26 | $15,944,704.69 | $0.15 |
| 2024-12-11 | $112,248,514.96 | $12,211,241.63 | $0.14 |
| 2024-12-12 | $121,209,362.48 | $8,751,171.40 | $0.15 |
| 2024-12-13 | $126,078,412.91 | $9,055,733.68 | $0.16 |
| 2024-12-14 | $126,709,612.88 | $7,904,644.12 | $0.16 |
| 2024-12-15 | $118,203,943.36 | $7,214,421.93 | $0.15 |
| 2024-12-16 | $119,203,943.00 | $6,622,543.83 | $0.15 |
| 2024-12-17 | $116,205,583.15 | $7,022,039.20 | $0.15 |
| 2024-12-18 | $106,793,383.05 | $5,292,353.84 | $0.13 |
| 2024-12-19 | $94,010,718.59 | $6,094,982.53 | $0.12 |
| 2024-12-20 | $86,808,916.79 | $7,206,484.46 | $0.11 |
| 2024-12-21 | $90,682,259.40 | $7,009,250.11 | $0.11 |
| 2024-12-22 | $85,451,099.46 | $4,374,576.43 | $0.11 |
| 2024-12-23 | $86,332,895.37 | $3,752,465.65 | $0.11 |
| 2024-12-24 | $91,319,148.57 | $3,655,046.24 | $0.11 |
| 2024-12-25 | $95,786,481.88 | $3,078,625.06 | $0.12 |
| 2024-12-26 | $93,853,273.07 | $2,662,064.59 | $0.12 |
| 2024-12-27 | $86,813,827.21 | $3,114,650.16 | $0.11 |
| 2024-12-28 | $89,319,399.77 | $2,887,532.18 | $0.11 |
| 2024-12-29 | $95,629,432.45 | $3,664,876.36 | $0.12 |
| 2024-12-30 | $91,185,702.02 | $2,534,499.64 | $0.11 |
| 2024-12-31 | $90,866,942.81 | $3,099,979.69 | $0.11 |
| 2025-01-01 | $88,940,307.05 | $2,299,443.55 | $0.11 |
| 2025-01-02 | $91,800,575.76 | $2,805,588.70 | $0.11 |
| 2025-01-03 | $96,056,185.01 | $2,531,915.77 | $0.12 |
| 2025-01-04 | $100,186,173.61 | $2,867,398.79 | $0.12 |
| 2025-01-05 | $100,167,978.71 | $2,268,954.86 | $0.12 |
| 2025-01-06 | $100,411,471.48 | $2,334,822.53 | $0.13 |
| 2025-01-07 | $101,300,726.90 | $2,535,891.39 | $0.13 |
| 2025-01-08 | $91,172,701.35 | $2,732,199.64 | $0.11 |
| 2025-01-09 | $87,147,151.14 | $2,931,860.40 | $0.11 |
| 2025-01-10 | $86,977,567.72 | $2,392,391.20 | $0.11 |
| 2025-01-11 | $88,821,155.56 | $1,720,033.44 | $0.11 |
| 2025-01-12 | $87,120,645.37 | $873,037.83 | $0.11 |
| 2025-01-13 | $85,262,299.50 | $1,770,663.67 | $0.11 |
| 2025-01-14 | $83,004,289.74 | $3,319,862.78 | $0.10 |
| 2025-01-15 | $85,098,800.89 | $1,378,284.38 | $0.11 |
| 2025-01-16 | $88,941,184.51 | $2,309,006.10 | $0.11 |
| 2025-01-17 | $86,969,726.22 | $1,953,230.81 | $0.11 |
| 2025-01-18 | $94,831,679.51 | $2,763,911.36 | $0.12 |
| 2025-01-19 | $88,540,154.11 | $2,884,241.98 | $0.11 |
| 2025-01-20 | $77,238,598.32 | $5,647,413.25 | $0.10 |
| 2025-01-21 | $74,927,136.95 | $4,768,766.38 | $0.09 |
| 2025-01-22 | $78,950,350.92 | $2,885,299.29 | $0.10 |
| 2025-01-23 | $78,524,135.26 | $2,837,264.99 | $0.10 |
| 2025-01-24 | $77,551,219.42 | $2,745,363.31 | $0.10 |
| 2025-01-25 | $74,016,122.42 | $1,931,230.20 | $0.09 |
| 2025-01-26 | $75,501,901.57 | $1,211,487.67 | $0.09 |
| 2025-01-27 | $75,520,440.77 | $1,534,399.02 | $0.09 |
| 2025-01-28 | $73,786,296.39 | $3,032,388.64 | $0.09 |
| 2025-01-29 | $69,654,666.55 | $1,260,628.29 | $0.09 |
| 2025-01-30 | $72,045,529.88 | $1,956,510.62 | $0.09 |
| 2025-01-31 | $74,059,338.00 | $1,621,522.45 | $0.09 |
| 2025-02-01 | $74,722,746.57 | $1,727,824.62 | $0.09 |
| 2025-02-02 | $69,738,573.11 | $1,440,070.57 | $0.09 |
| 2025-02-03 | $58,673,459.03 | $3,713,486.25 | $0.07 |
| 2025-02-04 | $58,211,997.07 | $6,386,427.40 | $0.07 |
| 2025-02-05 | $54,859,689.33 | $4,631,767.05 | $0.07 |
| 2025-02-06 | $53,849,717.57 | $4,604,562.08 | $0.07 |
| 2025-02-07 | $51,111,907.12 | $3,570,780.90 | $0.06 |
| 2025-02-08 | $51,670,859.88 | $2,330,840.40 | $0.06 |
| 2025-02-09 | $56,513,417.48 | $2,835,328.39 | $0.07 |
| 2025-02-10 | $55,665,110.50 | $2,926,716.96 | $0.07 |
| 2025-02-11 | $55,335,356.57 | $3,124,200.19 | $0.07 |
| 2025-02-12 | $55,580,098.82 | $3,320,520.68 | $0.07 |
| 2025-02-13 | $59,648,848.10 | $4,681,970.91 | $0.07 |
| 2025-02-14 | $59,942,828.54 | $3,335,300.34 | $0.07 |
| 2025-02-15 | $59,396,530.14 | $3,234,104.08 | $0.07 |
| 2025-02-16 | $57,392,016.77 | $2,045,042.91 | $0.07 |
| 2025-02-17 | $57,786,490.73 | $1,464,277.53 | $0.07 |
| 2025-02-18 | $57,616,024.62 | $2,209,212.55 | $0.07 |
| 2025-02-19 | $54,337,663.46 | $2,552,821.12 | $0.07 |
| 2025-02-20 | $54,407,455.22 | $2,436,214.08 | $0.07 |
| 2025-02-21 | $56,105,171.38 | $2,842,366.47 | $0.07 |
| 2025-02-22 | $53,618,273.55 | $4,170,199.81 | $0.07 |
| 2025-02-23 | $56,367,478.02 | $2,889,481.87 | $0.07 |
| 2025-02-24 | $54,452,383.70 | $4,186,421.84 | $0.07 |
| 2025-02-25 | $47,862,541.68 | $4,787,106.98 | $0.06 |
| 2025-02-26 | $48,346,845.61 | $4,940,126.46 | $0.06 |
| 2025-02-27 | $49,023,086.28 | $2,777,349.34 | $0.06 |
| 2025-02-28 | $49,366,521.42 | $2,599,093.42 | $0.06 |
| 2025-03-01 | $49,455,275.81 | $3,499,380.66 | $0.06 |
| 2025-03-02 | $48,108,382.78 | $2,099,784.51 | $0.06 |
| 2025-03-03 | $52,125,639.77 | $4,389,560.57 | $0.06 |
| 2025-03-04 | $45,076,599.90 | $4,008,380.37 | $0.06 |
| 2025-03-05 | $42,800,531.04 | $5,458,671.47 | $0.05 |
| 2025-03-06 | $44,239,796.80 | $3,085,781.01 | $0.05 |
| 2025-03-07 | $42,299,537.82 | $2,728,073.48 | $0.05 |
| 2025-03-08 | $41,301,559.14 | $3,075,620.84 | $0.05 |
| 2025-03-09 | $40,091,369.21 | $3,840,348.15 | $0.05 |
| 2025-03-10 | $35,982,234.57 | $4,046,520.94 | $0.04 |
| 2025-03-11 | $33,306,283.69 | $6,738,358.14 | $0.04 |
| 2025-03-12 | $35,869,555.06 | $7,326,833.01 | $0.04 |
| 2025-03-13 | $37,436,369.44 | $5,177,146.37 | $0.05 |
| 2025-03-14 | $36,817,338.13 | $3,659,750.81 | $0.05 |
| 2025-03-15 | $39,024,014.96 | $3,638,052.50 | $0.05 |
| 2025-03-16 | $40,276,446.18 | $2,623,244.69 | $0.05 |
| 2025-03-17 | $38,509,980.82 | $2,749,316.69 | $0.05 |
| 2025-03-18 | $39,580,916.92 | $4,801,893.50 | $0.05 |
| 2025-03-19 | $39,873,945.06 | $5,872,734.52 | $0.05 |
| 2025-03-20 | $41,442,293.78 | $5,020,569.48 | $0.05 |
| 2025-03-21 | $39,238,418.16 | $4,850,976.58 | $0.05 |
| 2025-03-22 | $38,466,742.19 | $1,765,864.52 | $0.05 |
| 2025-03-23 | $39,136,500.15 | $1,297,583.71 | $0.05 |
| 2025-03-24 | $38,974,692.21 | $1,385,256.10 | $0.05 |
| 2025-03-25 | $40,240,524.50 | $3,779,666.38 | $0.05 |
| 2025-03-26 | $39,552,584.63 | $10,255,870.23 | $0.05 |
| 2025-03-27 | $38,630,965.36 | $4,399,922.79 | $0.05 |
| 2025-03-28 | $39,357,196.69 | $3,438,659.16 | $0.05 |
| 2025-03-29 | $36,319,014.44 | $7,206,667.51 | $0.04 |
| 2025-03-30 | $33,742,636.89 | $4,046,222.38 | $0.04 |
| 2025-03-31 | $33,025,553.03 | $5,397,735.70 | $0.04 |
| 2025-04-01 | $33,034,632.03 | $4,662,844.83 | $0.04 |
| 2025-04-02 | $33,331,501.96 | $3,169,779.74 | $0.04 |
| 2025-04-03 | $29,791,152.41 | $3,597,468.99 | $0.04 |
| 2025-04-04 | $29,604,512.07 | $7,367,453.68 | $0.04 |
| 2025-04-05 | $29,243,218.70 | $5,692,106.76 | $0.04 |
| 2025-04-06 | $29,009,539.75 | $3,999,273.81 | $0.04 |
| 2025-04-07 | $26,066,201.78 | $3,178,914.78 | $0.03 |
| 2025-04-08 | $27,742,220.84 | $5,246,003.93 | $0.03 |
| 2025-04-09 | $24,635,142.91 | $3,118,171.19 | $0.03 |
| 2025-04-10 | $26,178,540.89 | $7,114,127.52 | $0.03 |
| 2025-04-11 | $23,925,968.00 | $4,252,050.39 | $0.03 |
| 2025-04-12 | $25,014,752.78 | $2,386,974.19 | $0.03 |
| 2025-04-13 | $30,059,977.11 | $12,889,785.33 | $0.04 |
| 2025-04-14 | $26,153,328.90 | $5,848,557.23 | $0.03 |
| 2025-04-15 | $26,571,927.42 | $4,220,341.79 | $0.03 |
| 2025-04-16 | $26,555,373.55 | $3,143,693.29 | $0.03 |
| 2025-04-17 | $26,329,003.14 | $2,241,030.63 | $0.03 |
| 2025-04-18 | $26,586,268.13 | $2,180,309.90 | $0.03 |
| 2025-04-19 | $28,310,050.60 | $1,609,977.04 | $0.04 |
| 2025-04-20 | $31,086,326.30 | $4,087,455.63 | $0.04 |
| 2025-04-21 | $31,199,225.93 | $2,429,490.97 | $0.04 |
| 2025-04-22 | $29,936,218.57 | $4,653,010.43 | $0.04 |
| 2025-04-23 | $32,145,853.50 | $8,380,870.95 | $0.04 |
| 2025-04-24 | $34,874,488.39 | $8,328,356.05 | $0.04 |
| 2025-04-25 | $36,086,757.55 | $5,961,885.39 | $0.05 |
| 2025-04-26 | $36,086,757.55 | $3,330,492.65 | $0.04 |
| 2025-04-27 | $36,086,757.55 | $3,947,201.89 | $0.05 |
| 2025-04-28 | $36,122,303.00 | $2,775,554.03 | $0.04 |
| 2025-04-29 | $37,376,009.96 | $9,599,510.35 | $0.05 |
| 2025-04-30 | $39,130,060.32 | $2,846,266.68 | $0.05 |
| 2025-05-01 | $41,554,693.65 | $6,893,397.62 | $0.05 |
| 2025-05-02 | $42,880,177.09 | $6,438,025.74 | $0.05 |
| 2025-05-03 | $44,584,200.71 | $2,505,734.45 | $0.05 |
| 2025-05-04 | $39,618,737.85 | $3,351,030.35 | $0.05 |
| 2025-05-05 | $37,855,161.52 | $3,311,160.27 | $0.05 |
| 2025-05-06 | $39,609,808.43 | $2,007,168.52 | $0.05 |
| 2025-05-07 | $39,397,061.26 | $3,587,136.74 | $0.05 |
| 2025-05-08 | $40,763,288.99 | $2,017,441.52 | $0.05 |
| 2025-05-09 | $46,855,756.19 | $5,392,343.63 | $0.06 |
| 2025-05-10 | $49,298,204.70 | $6,674,284.62 | $0.06 |
| 2025-05-11 | $53,345,488.16 | $5,166,100.83 | $0.07 |
| 2025-05-12 | $50,947,477.38 | $4,058,018.64 | $0.06 |
| 2025-05-13 | $50,886,752.06 | $4,446,124.95 | $0.06 |
| 2025-05-14 | $49,119,368.84 | $3,976,993.93 | $0.06 |
| 2025-05-15 | $45,387,244.11 | $5,929,402.57 | $0.06 |
| 2025-05-16 | $43,504,551.53 | $7,765,036.80 | $0.05 |
| 2025-05-17 | $42,046,394.46 | $3,100,447.02 | $0.05 |
| 2025-05-18 | $41,218,394.82 | $1,975,674.29 | $0.05 |
| 2025-05-19 | $42,656,855.88 | $2,374,354.64 | $0.05 |
| 2025-05-20 | $43,050,615.43 | $4,997,349.69 | $0.05 |
| 2025-05-21 | $42,835,455.87 | $3,859,952.10 | $0.05 |
| 2025-05-22 | $44,121,551.66 | $1,965,690.93 | $0.05 |
| 2025-05-23 | $46,429,130.48 | $2,552,109.01 | $0.06 |
| 2025-05-24 | $41,976,384.28 | $4,110,474.78 | $0.05 |
| 2025-05-25 | $40,740,408.77 | $2,785,639.05 | $0.05 |
| 2025-05-26 | $40,033,924.90 | $3,693,100.15 | $0.05 |
| 2025-05-27 | $40,073,346.46 | $3,211,644.46 | $0.05 |
| 2025-05-28 | $41,436,271.55 | $2,504,976.24 | $0.05 |
| 2025-05-29 | $40,575,652.99 | $2,208,538.53 | $0.05 |
| 2025-05-30 | $39,090,613.03 | $3,292,220.02 | $0.05 |
| 2025-05-31 | $33,369,285.01 | $3,533,288.16 | $0.04 |
| 2025-06-01 | $34,108,125.36 | $2,558,640.82 | $0.04 |
| 2025-06-02 | $35,097,070.44 | $1,396,897.55 | $0.04 |
| 2025-06-03 | $35,358,299.98 | $1,559,360.85 | $0.04 |
| 2025-06-04 | $35,276,750.26 | $1,313,859.76 | $0.04 |
| 2025-06-05 | $33,960,745.76 | $1,147,381.00 | $0.04 |
| 2025-06-06 | $32,292,835.91 | $3,335,921.58 | $0.04 |
| 2025-06-07 | $32,046,603.75 | $1,595,026.22 | $0.04 |
| 2025-06-08 | $33,323,913.99 | $910,989.03 | $0.04 |
| 2025-06-09 | $32,900,682.59 | $777,693.89 | $0.04 |
| 2025-06-10 | $35,508,701.69 | $1,085,923.87 | $0.04 |
| 2025-06-11 | $36,495,683.98 | $1,684,837.42 | $0.04 |
| 2025-06-12 | $34,928,840.08 | $1,729,563.51 | $0.04 |
| 2025-06-13 | $31,750,486.54 | $1,414,555.27 | $0.04 |
| 2025-06-14 | $30,036,211.52 | $2,779,647.70 | $0.04 |
| 2025-06-15 | $29,276,307.81 | $1,468,298.29 | $0.04 |
| 2025-06-16 | $29,346,447.60 | $1,249,532.71 | $0.04 |
| 2025-06-17 | $29,787,276.42 | $1,478,097.60 | $0.04 |
| 2025-06-18 | $28,294,946.31 | $1,454,952.81 | $0.03 |
| 2025-06-19 | $28,292,218.26 | $1,423,910.23 | $0.03 |
| 2025-06-20 | $28,353,781.07 | $974,252.64 | $0.03 |
| 2025-06-21 | $27,292,765.28 | $2,011,110.88 | $0.03 |
| 2025-06-22 | $25,775,845.81 | $1,428,130.69 | $0.03 |
| 2025-06-23 | $24,822,869.03 | $2,819,948.11 | $0.03 |
| 2025-06-24 | $27,573,614.16 | $1,753,927.98 | $0.03 |
| 2025-06-25 | $27,901,440.59 | $1,704,608.25 | $0.03 |
| 2025-06-26 | $27,004,357.73 | $1,781,456.39 | $0.03 |
| 2025-06-27 | $26,523,909.84 | $1,649,958.84 | $0.03 |
| 2025-06-28 | $27,083,361.05 | $3,520,640.66 | $0.03 |
| 2025-06-29 | $28,053,272.86 | $1,362,342.75 | $0.03 |
| 2025-06-30 | $29,542,863.60 | $2,152,634.57 | $0.04 |
| 2025-07-01 | $28,040,244.02 | $2,405,254.54 | $0.03 |
| 2025-07-01 | $27,347,408.54 | $2,290,492.93 | $0.03 |
Compare live prices of Syscoin on top exchanges.
What Is Syscoin (SYS)?Founded in 2014 as a fork of Bitcoin, Syscoin (SYS) is a trailblazing blockchain network that synergizes the robust security of Bitcoin's Proof of Work (PoW) consensus algorithm with the versatility of Ethereum's smart contract functionality. Syscoin is not just a blockchain; it's a full-stack, modular ecosystem that includes Rollux, the industry's most competitive EVM Layer 2 rollup solution. Due to its modularity, it is worth noting that Syscoin has three chains, its UTXO and [N]EVM chains comprise its Layer 1, and its Layer 2 currently consists of Rollux.Rollux sets a new standard for Ethereum-compatible dApps by being the only EVM L2 secured by Bitcoin through merged mining. It's grounded in OP Stack and features PoDA (Proof-of-Data Availability), the most advanced data availability solution in the industry. This unique architecture makes Rollux the most secure, performant, affordable, and scalable rollup for Ethereum-compatible dApps.Syscoin aims to be at the forefront of smart contract applications, spanning Metaverse, IoT, Smart Cities, and even interplanetary economies. Looking forward, its roadmap is rich with cutting-edge technologies, including various ZK technologies like rollups, and DAOSYS—a revolutionary DAO model designed for governance-free treasury management and self-sovereignty for all participants.Envisioning a world with unprecedented financial inclusion, Syscoin seeks to empower every individual and business to benefit from Web3 and beyond. It brings together the capabilities of Ethereum and the original vision of Satoshi Nakamoto for Bitcoin, opening up unparalleled possibilities for a decentralized future.Syscoin offers its unique version of EVM, known as Network Enhanced Virtual Machine (NEVM), allowing it to host Ethereum-compatible smart contracts and rollups. In addition to Rollux, Syscoin features other Layer-2 solutions like Z-DAG and the Syscoin Bridge, further enhancing its scalability, interoperability, and performance.
Ethena’s total value locked has surged by an impressive 50% in the past month, with ENA posting significant price gains. According to DeFiLlama data, Ethena’s (ENA) TVL was $8.44 billion at the end of July. Compared to $5.46 billion at…...
Read More
With a zero-fee exchange, cross-chain bridge, and 100k-strong community, Pepeto stands out as a 100x crypto contender. #sponsoredcontent...
Read More
PENGU’s rally has reversed with a 17% weekly loss, as on-chain data points to one insider-linked wallet offloading over $17 million worth of tokens to exchanges since July. The Pudgy Penguins (PENGU) token has declined sharply in recent days, falling…...
Read More
Pump.fun PUMP$0.003195 16.16%
Rekt REKT$0.00000108 14.33%
Zebec Network ZBCN$0.005712 12.79%
Ethena ENA$0.642 12.7%
Story IP$6.22 11.79%
Bitcoin BTC$118,515.00 0.45%
Ethereum ETH$3,866.81 1.59%
XRP XRP$3.14 0.75%
Tether USDT$1.000 0%
BNB BNB$800.37 0.08%
JUST JST $0.0360 -3.4%
TRON TRX $0.327 -3.22%
DeepBook DEEP $0.160 -3.11%
Zcash ZEC $38.81 -2.36%
Telcoin TEL $0.005291 -2.01%All Rights Reserved by showlikes
Data provided by CoinGecko
Solana 
USDC 
Lido Staked Ether 
Dogecoin 
