Market Cap $2.36T
-2.15%
Volume 24h $133.57B
20.92%
BTC % 52.79%
0.47%
ETH % 13.7%
-0.8%
Coins
28.587
+9
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 |
|---|---|---|---|---|---|---|
| Aug-25 2024 | $0.142368 | $0.139841 | $0.158327 | $0.158327 | $14,638,907 | $112,836,578 |
| Aug-24 2024 | $0.147697 | $0.145865 | $0.155592 | $0.155592 | $14,382,157 | $117,060,505 |
| Aug-23 2024 | $0.152833 | $0.142473 | $0.152833 | $0.142473 | $16,945,313 | $121,131,098 |
| Aug-22 2024 | $0.142679 | $0.138647 | $0.156253 | $0.153607 | $21,336,810 | $113,083,182 |
| Aug-21 2024 | $0.149311 | $0.143957 | $0.162018 | $0.147026 | $39,231,041 | $118,339,833 |
| Aug-20 2024 | $0.149229 | $0.1437 | $0.188103 | $0.173881 | $124,293,074 | $118,274,543 |
| Aug-19 2024 | $0.139938 | $0.102046 | $0.202284 | $0.10257 | $235,954,276 | $110,910,924 |
| Aug-18 2024 | $0.098183 | $0.078 | $0.112586 | $0.079565 | $51,751,579 | $77,816,907 |
| Aug-17 2024 | $0.080327 | $0.073316 | $0.086765 | $0.073316 | $17,044,782 | $63,665,353 |
| Aug-16 2024 | $0.071827 | $0.069499 | $0.072574 | $0.069769 | $1,320,102 | $56,928,221 |
| Aug-15 2024 | $0.069782 | $0.068724 | $0.074203 | $0.073131 | $1,184,378 | $55,307,327 |
| Aug-14 2024 | $0.073212 | $0.072816 | $0.076302 | $0.076302 | $1,294,011 | $58,025,739 |
| Aug-13 2024 | $0.076551 | $0.073549 | $0.077874 | $0.077874 | $1,516,378 | $60,672,593 |
| Aug-12 2024 | $0.077854 | $0.07315 | $0.079674 | $0.073725 | $1,955,279 | $61,705,256 |
| Aug-11 2024 | $0.073794 | $0.073794 | $0.077072 | $0.075662 | $1,341,187 | $58,486,924 |