Syscoin
SYS
Rank #1091
$0.0214
Updated 4 months ago
Market Cap
$18.15M
24h Volume
$3.26M
Avg Volume (6m)
$3.35M
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 |