Syscoin
SYS
Rank #1091
$0.0214
Updated 2 months ago
Market Cap
$18.15M
24h Volume
$3.26M
Avg Volume (6m)
$3.43M
24h High/Low
$0.0217
$0.0198
$0.0198
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Work (PoW)
DWF Labs Portfolio
Zero Knowledge (ZK)
Layer 2 (L2)
Data Availability
Decentralized Identifier (DID)
Rollup
Masternodes
Modular Blockchain
Rollux Ecosystem
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0214 | $0.0217 | $0.0198 | $0.0214 | $3.26M | $18.15M |
| Dec 2, 2025 | $0.0199 | $0.0211 | $0.0195 | $0.0211 | $3.38M | $17.15M |
| Dec 1, 2025 | $0.0214 | $0.0214 | $0.0196 | $0.0199 | $3.34M | $16.91M |
| Nov 30, 2025 | $0.0213 | $0.0217 | $0.0212 | $0.0217 | $583.10K | $18.23M |
| Nov 29, 2025 | $0.0218 | $0.0219 | $0.0213 | $0.0213 | $782.13K | $18.38M |
| Nov 28, 2025 | $0.0225 | $0.0226 | $0.0218 | $0.0219 | $2.29M | $18.85M |
| Nov 27, 2025 | $0.0234 | $0.0235 | $0.0226 | $0.0226 | $3.64M | $19.61M |
| Nov 26, 2025 | $0.0232 | $0.0234 | $0.0225 | $0.0234 | $4.26M | $19.52M |
| Nov 25, 2025 | $0.0235 | $0.0235 | $0.0228 | $0.0232 | $4.79M | $19.66M |
| Nov 24, 2025 | $0.0225 | $0.0240 | $0.0223 | $0.0235 | $3.81M | $19.47M |
| Nov 23, 2025 | $0.0224 | $0.0229 | $0.0224 | $0.0227 | $3.63M | $19.31M |
| Nov 22, 2025 | $0.0225 | $0.0227 | $0.0219 | $0.0226 | $4.54M | $18.89M |
| Nov 21, 2025 | $0.0242 | $0.0246 | $0.0221 | $0.0221 | $5.20M | $19.59M |
| Nov 20, 2025 | $0.0244 | $0.0259 | $0.0239 | $0.0246 | $5.07M | $20.89M |
| Nov 19, 2025 | $0.0251 | $0.0251 | $0.0232 | $0.0242 | $6.25M | $20.72M |
| Nov 18, 2025 | $0.0251 | $0.0256 | $0.0247 | $0.0252 | $5.71M | $21.44M |
| Nov 17, 2025 | $0.0258 | $0.0262 | $0.0248 | $0.0250 | $1.69M | $21.73M |
| Nov 16, 2025 | $0.0262 | $0.0265 | $0.0253 | $0.0255 | $884.64K | $21.97M |
| Nov 15, 2025 | $0.0254 | $0.0264 | $0.0254 | $0.0261 | $1.30M | $21.98M |
| Nov 14, 2025 | $0.0268 | $0.0268 | $0.0257 | $0.0258 | $1.96M | $22.19M |
| Nov 13, 2025 | $0.0284 | $0.0290 | $0.0261 | $0.0266 | $1.65M | $23.60M |
| Nov 12, 2025 | $0.0287 | $0.0305 | $0.0282 | $0.0287 | $1.70M | $24.78M |
| Nov 11, 2025 | $0.0301 | $0.0311 | $0.0297 | $0.0301 | $2.21M | $25.49M |
| Nov 10, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $3.05M | $25.78M |
| Nov 9, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $5.46M | $25.74M |
| Nov 8, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $8.97M | $26.56M |
| Nov 7, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $6.01M | $22.49M |
| Nov 6, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $5.87M | $22.06M |
| Nov 5, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $7.56M | $19.91M |
| Nov 4, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $2.26M | $20.26M |
| Nov 3, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $1.33M | $23.71M |
| Nov 2, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $1.82M | $23.94M |
| Nov 1, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $1.11M | $22.95M |
| Oct 31, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $1.34M | $22.67M |
| Oct 30, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $1.47M | $24.44M |
| Oct 29, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $2.31M | $24.84M |
| Oct 28, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $2.95M | $25.57M |
| Oct 27, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $4.68M | $26.81M |
| Oct 26, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $6.68M | $25.90M |
| Oct 25, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $1.16M | $24.64M |
| Oct 24, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $979.37K | $24.24M |
| Oct 23, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $1.68M | $23.68M |
| Oct 22, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $1.66M | $24.35M |
| Oct 21, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $1.78M | $25.18M |
| Oct 20, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $1.41M | $25.43M |
| Oct 19, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $1.58M | $24.98M |
| Oct 18, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $3.00M | $24.52M |
| Oct 17, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $8.03M | $24.57M |
| Oct 16, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $5.37M | $25.07M |
| Oct 15, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $10.32M | $26.03M |
| Oct 14, 2025 | $0.0322 | $0.0322 | $0.0322 | $0.0322 | $49.22M | $27.08M |
| Oct 13, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $3.19M | $23.88M |
| Oct 12, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $4.01M | $21.64M |
| Oct 11, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $10.26M | $21.94M |
| Oct 10, 2025 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | $2.25M | $29.79M |
| Oct 9, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $2.12M | $30.21M |
| Oct 8, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $1.83M | $29.21M |
| Oct 7, 2025 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | $1.42M | $31.33M |
| Oct 6, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $1.17M | $30.37M |
| Oct 5, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $927.63K | $30.94M |
| Oct 4, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $2.01M | $31.92M |
| Oct 3, 2025 | $0.0378 | $0.0378 | $0.0378 | $0.0378 | $3.09M | $31.64M |
| Oct 2, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $4.06M | $31.10M |
| Oct 1, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $1.64M | $28.35M |
| Sep 30, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $1.22M | $28.96M |
| Sep 29, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $1.15M | $29.53M |
| Sep 28, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $728.66K | $28.61M |
| Sep 27, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $1.38M | $28.78M |
| Sep 26, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $2.20M | $27.98M |
| Sep 25, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $1.54M | $30.09M |
| Sep 24, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $1.65M | $29.84M |
| Sep 23, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $3.93M | $30.42M |
| Sep 22, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $1.87M | $34.24M |
| Sep 21, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $1.19M | $34.48M |
| Sep 20, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $2.06M | $33.77M |
| Sep 19, 2025 | $0.0426 | $0.0426 | $0.0426 | $0.0426 | $3.76M | $35.65M |
| Sep 18, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $4.86M | $35.26M |
| Sep 17, 2025 | $0.0417 | $0.0417 | $0.0417 | $0.0417 | $4.44M | $34.74M |
| Sep 16, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $5.36M | $34.29M |
| Sep 15, 2025 | $0.0415 | $0.0415 | $0.0415 | $0.0415 | $15.14M | $34.63M |
| Sep 14, 2025 | $0.0430 | $0.0430 | $0.0430 | $0.0430 | $1.69M | $35.85M |
| Sep 13, 2025 | $0.0426 | $0.0426 | $0.0426 | $0.0426 | $1.88M | $35.48M |
| Sep 12, 2025 | $0.0413 | $0.0413 | $0.0413 | $0.0413 | $1.78M | $34.44M |
| Sep 11, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $1.70M | $33.98M |
| Sep 10, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | $1.79M | $33.19M |
| Sep 9, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $1.34M | $33.42M |
| Sep 8, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $752.01K | $32.79M |
| Sep 7, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $610.01K | $32.16M |
| Sep 6, 2025 | $0.0388 | $0.0388 | $0.0388 | $0.0388 | $1.38M | $32.33M |
| Sep 5, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $1.01M | $31.88M |
| Sep 4, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $965.24K | $33.33M |
| Sep 3, 2025 | $0.0397 | $0.0397 | $0.0397 | $0.0397 | $1.39M | $33.08M |
| Sep 2, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $1.82M | $32.19M |
| Sep 1, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | $1.16M | $33.25M |
| Aug 31, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $1.09M | $34.27M |
| Aug 30, 2025 | $0.0406 | $0.0406 | $0.0406 | $0.0406 | $2.28M | $33.80M |
| Aug 29, 2025 | $0.0433 | $0.0433 | $0.0433 | $0.0433 | $1.04M | $36.10M |
| Aug 28, 2025 | $0.0425 | $0.0425 | $0.0425 | $0.0425 | $1.35M | $35.39M |