Syscoin CAD (SYS-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

0.300729

-0.013277

(-4.23%)

As of 02:14PM UTC. Market open.

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 27, 2024	0.303646	0.304742	0.294662	0.300729	0.300729	3,564,081
Apr 26, 2024	0.311215	0.323619	0.310174	0.317944	0.317944	3,639,122
Apr 25, 2024	0.325964	0.330239	0.308447	0.311199	0.311199	5,159,263
Apr 24, 2024	0.343910	0.347776	0.324400	0.325964	0.325964	5,386,822
Apr 23, 2024	0.343763	0.349354	0.337829	0.343910	0.343910	6,672,560
Apr 22, 2024	0.334981	0.362180	0.331969	0.343763	0.343763	12,783,434
Apr 21, 2024	0.313378	0.463942	0.311519	0.334981	0.334981	71,550,608
Apr 20, 2024	0.302557	0.323689	0.276938	0.313378	0.313378	5,612,680
Apr 19, 2024	0.289729	0.306202	0.279402	0.302557	0.302557	4,161,979
Apr 18, 2024	0.304167	0.309623	0.285737	0.289729	0.289729	4,077,151
Apr 17, 2024	0.301644	0.320359	0.299552	0.304168	0.304168	4,683,785
Apr 16, 2024	0.312122	0.323549	0.287671	0.301644	0.301644	5,582,276
Apr 15, 2024	0.287750	0.342861	0.276023	0.312122	0.312122	8,454,779
Apr 14, 2024	0.323012	0.327728	0.266092	0.287750	0.287750	6,270,872
Apr 13, 2024	0.367372	0.373601	0.313154	0.323012	0.323012	6,341,363
Apr 12, 2024	0.375017	0.375017	0.365732	0.367372	0.367372	3,612,930
Apr 11, 2024	0.371756	0.375190	0.362243	0.375017	0.375017	5,922,252
Apr 10, 2024	0.394714	0.397180	0.371492	0.371756	0.371756	6,569,056
Apr 09, 2024	0.413326	0.417440	0.393988	0.394714	0.394714	6,381,770
Apr 08, 2024	0.389049	0.415269	0.387687	0.413326	0.413326	5,042,490
Apr 07, 2024	0.369935	0.390931	0.369798	0.389049	0.389049	3,526,524
Apr 06, 2024	0.395013	0.409203	0.364653	0.369935	0.369935	5,869,314
Apr 05, 2024	0.364071	0.397529	0.356458	0.395013	0.395013	5,704,956
Apr 04, 2024	0.364152	0.384086	0.355476	0.364071	0.364071	5,604,821
Apr 03, 2024	0.406967	0.407049	0.358793	0.364152	0.364152	7,343,264
Apr 02, 2024	0.438877	0.440379	0.382126	0.406970	0.406970	11,400,674
Apr 01, 2024	0.400453	0.517032	0.399202	0.439047	0.439047	31,581,859
Mar 31, 2024	0.390943	0.432226	0.387926	0.400628	0.400628	12,657,909
Mar 30, 2024	0.389301	0.396037	0.370201	0.391877	0.391877	6,506,028
Mar 29, 2024	0.359316	0.395688	0.354665	0.389301	0.389301	9,169,374
Mar 28, 2024	0.380453	0.381800	0.354059	0.359111	0.359111	9,223,067
Mar 27, 2024	0.397872	0.402789	0.370903	0.380453	0.380453	8,131,934
Mar 26, 2024	0.387075	0.403880	0.378800	0.397872	0.397872	7,288,375
Mar 25, 2024	0.367423	0.388185	0.361973	0.387006	0.387006	6,892,524
Mar 24, 2024	0.347319	0.438682	0.347053	0.367423	0.367423	33,291,602
Mar 23, 2024	0.341065	0.350774	0.329867	0.347319	0.347319	6,089,402
Mar 22, 2024	0.331448	0.352894	0.331359	0.341065	0.341065	6,028,666
Mar 21, 2024	0.299766	0.337625	0.291773	0.331448	0.331448	8,997,421
Mar 20, 2024	0.351260	0.351874	0.293246	0.299699	0.299699	11,728,284
Mar 19, 2024	0.377949	0.377775	0.338660	0.351260	0.351260	6,699,017
Mar 18, 2024	0.351804	0.383410	0.337934	0.377949	0.377949	8,082,705
Mar 17, 2024	0.400769	0.415325	0.345610	0.351804	0.351804	9,772,036
Mar 16, 2024	0.435891	0.442876	0.355397	0.400351	0.400351	23,780,146
Mar 15, 2024	0.453308	0.454622	0.408198	0.435521	0.435521	9,220,865
Mar 14, 2024	0.442100	0.470183	0.423407	0.453238	0.453238	13,564,470
Mar 13, 2024	0.451773	0.465273	0.394202	0.442100	0.442100	23,648,213
Mar 12, 2024	0.368390	0.521804	0.363204	0.451773	0.451773	60,319,567
Mar 11, 2024	0.363650	0.377127	0.355102	0.368658	0.368658	7,526,585
Mar 10, 2024	0.355490	0.399048	0.355264	0.363650	0.363650	14,763,756
Mar 09, 2024	0.337955	0.357062	0.326472	0.355490	0.355490	8,839,475
Mar 08, 2024	0.329011	0.342453	0.318924	0.338083	0.338083	7,592,217
Mar 07, 2024	0.325591	0.357778	0.323013	0.329011	0.329011	11,097,719
Mar 06, 2024	0.333258	0.367591	0.307652	0.325591	0.325591	17,686,550
Mar 05, 2024	0.356333	0.366734	0.331443	0.333201	0.333201	18,222,408
Mar 04, 2024	0.335479	0.402389	0.330187	0.356252	0.356252	53,147,972
Mar 03, 2024	0.265034	0.345883	0.251308	0.337033	0.337033	32,783,988
Mar 02, 2024	0.247834	0.269888	0.246097	0.265287	0.265287	8,247,513
Mar 01, 2024	0.268006	0.282983	0.241652	0.247926	0.247926	13,876,874
Feb 29, 2024	0.216999	0.278351	0.216999	0.268431	0.268431	31,676,552
Feb 28, 2024	0.225917	0.233206	0.212026	0.216983	0.216983	9,105,171
Feb 27, 2024	0.207278	0.225917	0.201202	0.225917	0.225917	8,645,327
Feb 26, 2024	0.195393	0.208883	0.195173	0.207058	0.207058	6,375,665
Feb 25, 2024	0.190637	0.196428	0.187302	0.195393	0.195393	2,764,649
Feb 24, 2024	0.193859	0.195196	0.188035	0.190576	0.190576	3,206,490
Feb 23, 2024	0.193324	0.197849	0.187891	0.193779	0.193779	4,961,753
Feb 22, 2024	0.192178	0.194450	0.184731	0.193005	0.193005	5,247,197
Feb 21, 2024	0.186627	0.194529	0.182953	0.192176	0.192176	6,283,527
Feb 20, 2024	0.187418	0.192568	0.185061	0.186627	0.186627	3,495,199
Feb 19, 2024	0.182177	0.188864	0.181396	0.187345	0.187345	3,018,529
Feb 18, 2024	0.188545	0.188758	0.178829	0.182355	0.182355	3,109,678
Feb 17, 2024	0.187225	0.193572	0.181135	0.188462	0.188462	5,070,390
Feb 16, 2024	0.183851	0.196224	0.183134	0.187447	0.187447	8,182,509
Feb 15, 2024	0.177019	0.184440	0.175990	0.183853	0.183853	4,130,707
Feb 14, 2024	0.173525	0.178963	0.170798	0.177037	0.177037	4,261,594
Feb 13, 2024	0.172268	0.175288	0.167972	0.173422	0.173422	3,344,056
Feb 12, 2024	0.173521	0.175089	0.171494	0.172452	0.172452	2,337,916
Feb 11, 2024	0.170183	0.179523	0.167106	0.173454	0.173454	4,929,945
Feb 10, 2024	0.160758	0.170860	0.160548	0.170285	0.170285	3,838,261
Feb 09, 2024	0.157119	0.161437	0.157087	0.160914	0.160914	2,793,673
Feb 08, 2024	0.155696	0.158343	0.154638	0.157151	0.157151	1,752,840
Feb 07, 2024	0.154230	0.156375	0.152357	0.155752	0.155752	1,731,819
Feb 06, 2024	0.151508	0.157904	0.150374	0.154176	0.154176	2,165,103
Feb 05, 2024	0.161615	0.162657	0.150963	0.151300	0.151300	2,411,542
Feb 04, 2024	0.164152	0.164973	0.161420	0.161579	0.161579	1,323,645
Feb 03, 2024	0.157761	0.165044	0.157530	0.164191	0.164191	1,766,338
Feb 02, 2024	0.158911	0.159637	0.155884	0.157751	0.157751	2,333,066
Feb 01, 2024	0.166727	0.168456	0.157381	0.158911	0.158911	3,084,580
Jan 31, 2024	0.166939	0.172330	0.164953	0.166844	0.166844	3,157,748
Jan 30, 2024	0.164442	0.170025	0.163072	0.166925	0.166925	3,529,216
Jan 29, 2024	0.163822	0.190102	0.163493	0.164554	0.164554	12,779,011
Jan 28, 2024	0.158760	0.164624	0.157080	0.164059	0.164059	1,970,666
Jan 27, 2024	0.152737	0.160601	0.152627	0.158765	0.158765	1,943,338
Jan 26, 2024	0.158043	0.158185	0.148783	0.152595	0.152595	2,445,396
Jan 25, 2024	0.154179	0.161585	0.152420	0.158043	0.158043	3,556,790
Jan 24, 2024	0.163971	0.164576	0.149966	0.154177	0.154177	3,524,051
Jan 23, 2024	0.173341	0.174192	0.162755	0.163974	0.163974	2,123,571
Jan 22, 2024	0.169422	0.177456	0.168590	0.172891	0.172891	2,108,773
Jan 21, 2024	0.167990	0.173874	0.167180	0.169421	0.169421	1,975,470
Jan 20, 2024	0.168256	0.169076	0.159655	0.167994	0.167994	2,670,720
Jan 19, 2024	0.178442	0.181349	0.167253	0.168256	0.168256	2,437,512
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,580.99-1,957.52(-2.21%)

Syscoin CAD (SYS-CAD)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,580.99
-1,957.52(-2.21%)