BTC$84,116.42
ETH$2,567.57
USDT$0.999
BNB$754.02
XRP$1.41
SOL$112.49
TRX$0.3324
BEAM$0.6012
STETH$2,547.67
ZEC$1,329.99
HYPE$87.83
DOGE$0.08759
LINK$13.44
WBTC$84,577.14
USDS$1.00
XMR$536.18
WBT$82.62
ADA$0.2533
WEETH$2,840.56
LEO$8.89
NEAR$5.83
AUTO$95.19
RAIN$0.01033
XLM$0.202
Fig. 01 · Daily closes
Syscoin price history
657 daily closes since April 4, 2022, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Mar 4, 2025 | $0.0534 | -4.56% |
| Mar 3, 2025 | $0.05595 | -13.75% |
| Mar 2, 2025 | $0.06487 | +8.26% |
| Mar 1, 2025 | $0.05992 | -2.47% |
| Feb 28, 2025 | $0.06144 | -0.31% |
| Feb 27, 2025 | $0.06163 | +0.69% |
| Feb 26, 2025 | $0.06121 | +1.95% |
| Feb 25, 2025 | $0.06004 | +0.43% |
| Feb 24, 2025 | $0.05978 | -11.53% |
| Feb 23, 2025 | $0.06757 | -3.58% |
| Feb 22, 2025 | $0.07008 | +5.34% |
| Feb 21, 2025 | $0.06653 | -4.19% |
| Feb 20, 2025 | $0.06944 | +2.42% |
| Feb 19, 2025 | $0.0678 | +0.21% |
| Feb 18, 2025 | $0.06766 | -5.57% |
| Feb 17, 2025 | $0.07165 | -0.36% |
| Feb 16, 2025 | $0.07191 | +0.66% |
| Feb 15, 2025 | $0.07144 | -3.28% |
| Feb 14, 2025 | $0.07386 | -0.51% |
| Feb 13, 2025 | $0.07424 | +0.13% |
| Feb 12, 2025 | $0.07414 | +7.84% |
| Feb 11, 2025 | $0.06875 | +0.03% |
| Feb 10, 2025 | $0.06873 | -0.48% |
| Feb 9, 2025 | $0.06906 | -1.16% |
| Feb 8, 2025 | $0.06987 | +8.54% |
| Feb 7, 2025 | $0.06437 | +1.26% |
| Feb 6, 2025 | $0.06357 | -5.47% |
| Feb 5, 2025 | $0.06725 | -1.03% |
| Feb 4, 2025 | $0.06795 | -6.22% |
| Feb 3, 2025 | $0.07246 | -1.16% |
| Feb 2, 2025 | $0.07331 | -15.15% |
| Feb 1, 2025 | $0.0864 | -7.32% |
| Jan 31, 2025 | $0.09322 | +1.14% |
| Jan 30, 2025 | $0.09217 | +2.80% |
| Jan 29, 2025 | $0.08966 | +3.21% |
| Jan 28, 2025 | $0.08687 | -5.64% |
| Jan 27, 2025 | $0.09206 | -1.72% |
| Jan 26, 2025 | $0.09367 | -0.12% |
| Jan 25, 2025 | $0.09378 | +1.24% |
| Jan 24, 2025 | $0.09263 | -4.07% |
| Jan 23, 2025 | $0.09656 | -1.48% |
| Jan 22, 2025 | $0.09801 | -0.78% |
| Jan 21, 2025 | $0.09878 | +5.37% |
| Jan 20, 2025 | $0.09375 | -2.40% |
| Jan 19, 2025 | $0.09606 | -12.78% |
| Jan 18, 2025 | $0.1101 | -6.57% |
| Jan 17, 2025 | $0.1179 | +8.90% |
| Jan 16, 2025 | $0.1082 | -2.22% |
| Jan 15, 2025 | $0.1107 | +4.61% |
| Jan 14, 2025 | $0.1058 | +2.56% |
| Jan 13, 2025 | $0.1032 | -3.14% |
| Jan 12, 2025 | $0.1065 | -1.82% |
| Jan 11, 2025 | $0.1085 | -1.91% |
| Jan 10, 2025 | $0.1106 | +2.01% |
| Jan 9, 2025 | $0.1084 | -0.10% |
| Jan 8, 2025 | $0.1086 | -4.25% |
| Jan 7, 2025 | $0.1134 | -10.37% |
| Jan 6, 2025 | $0.1265 | +0.99% |
| Jan 5, 2025 | $0.1252 | +0.38% |
| Jan 4, 2025 | $0.1248 | -0.48% |
| Jan 3, 2025 | $0.1254 | +4.48% |
| Jan 2, 2025 | $0.12 | +4.16% |
| Jan 1, 2025 | $0.1152 | +3.64% |
| Dec 31, 2024 | $0.1112 | -2.21% |
| Dec 30, 2024 | $0.1137 | -0.13% |
| Dec 29, 2024 | $0.1138 | -4.66% |
| Dec 28, 2024 | $0.1194 | +6.31% |
| Dec 27, 2024 | $0.1123 | +3.43% |
| Dec 26, 2024 | $0.1086 | -7.36% |
| Dec 25, 2024 | $0.1172 | -1.69% |
| Dec 24, 2024 | $0.1192 | +4.35% |
| Dec 23, 2024 | $0.1142 | +6.17% |
| Dec 22, 2024 | $0.1076 | +0.38% |
| Dec 21, 2024 | $0.1072 | -5.44% |
| Dec 20, 2024 | $0.1134 | +5.34% |
| Dec 19, 2024 | $0.1076 | -7.72% |
| Dec 18, 2024 | $0.1166 | -12.33% |
| Dec 17, 2024 | $0.133 | -8.03% |
| Dec 16, 2024 | $0.1446 | -3.06% |
| Dec 15, 2024 | $0.1492 | +0.80% |
| Dec 14, 2024 | $0.148 | -6.92% |
| Dec 13, 2024 | $0.159 | +0.81% |
| Dec 12, 2024 | $0.1577 | +3.91% |
| Dec 11, 2024 | $0.1518 | +8.02% |
| Dec 10, 2024 | $0.1405 | -4.54% |
| Dec 9, 2024 | $0.1472 | -18.84% |
| Dec 8, 2024 | $0.1814 | +4.58% |
| Dec 7, 2024 | $0.1734 | -1.80% |
| Dec 6, 2024 | $0.1766 | +3.57% |
| Dec 5, 2024 | $0.1705 | -4.06% |