Market Cap $2.51T
-3.23%
Volume 24h $176.79B
-13.49%
BTC % 55.09%
0.54%
ETH % 12.06%
-3.06%
Coins
29.362
+12
Exchanges
885
Last update
2 Minutes ago
Syscoin (SYS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-30 2024 | $0.103106 | $0.102188 | $0.104216 | $0.103715 | $1,695,621 | $82,286,094 |
| Oct-29 2024 | $0.103403 | $0.099338 | $0.104122 | $0.099338 | $1,993,873 | $82,522,861 |
| Oct-28 2024 | $0.100213 | $0.09678 | $0.10223 | $0.100365 | $3,043,719 | $79,977,258 |
| Oct-27 2024 | $0.101552 | $0.097428 | $0.101552 | $0.097676 | $1,143,797 | $81,045,694 |
| Oct-26 2024 | $0.097465 | $0.094196 | $0.099613 | $0.094196 | $2,466,391 | $77,784,146 |
| Oct-25 2024 | $0.098341 | $0.098341 | $0.109461 | $0.109461 | $2,550,627 | $78,483,334 |
| Oct-24 2024 | $0.108454 | $0.101105 | $0.113351 | $0.101105 | $10,402,421 | $86,553,679 |
| Oct-23 2024 | $0.101528 | $0.09774 | $0.106359 | $0.106228 | $2,403,348 | $81,026,197 |
| Oct-22 2024 | $0.106822 | $0.101703 | $0.106847 | $0.104559 | $2,567,271 | $85,251,090 |
| Oct-21 2024 | $0.104771 | $0.102641 | $0.107364 | $0.107364 | $2,236,604 | $83,039,041 |
| Oct-20 2024 | $0.106936 | $0.100739 | $0.106936 | $0.101958 | $2,432,376 | $84,754,806 |
| Oct-19 2024 | $0.101493 | $0.099821 | $0.1027 | $0.101682 | $1,069,963 | $80,441,013 |
| Oct-18 2024 | $0.100926 | $0.100294 | $0.103561 | $0.100294 | $1,689,249 | $79,991,051 |
| Oct-17 2024 | $0.100518 | $0.097957 | $0.103172 | $0.102305 | $1,512,347 | $79,668,081 |
| Oct-16 2024 | $0.103212 | $0.101663 | $0.105798 | $0.104507 | $1,419,371 | $81,802,780 |