Market Cap $2.48T
-0.65%
Volume 24h $163.80B
48.82%
BTC % 53.57%
-0.85%
ETH % 12.94%
1.54%
Coins
29.198
+14
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-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 |
| Oct-15 2024 | $0.103651 | $0.101628 | $0.10724 | $0.105966 | $2,596,009 | $82,151,002 |
| Oct-14 2024 | $0.106511 | $0.100478 | $0.106511 | $0.101259 | $1,873,358 | $84,417,520 |
| Oct-13 2024 | $0.101256 | $0.099041 | $0.103269 | $0.103159 | $1,577,470 | $80,252,457 |
| Oct-12 2024 | $0.103655 | $0.102712 | $0.105137 | $0.103426 | $1,131,233 | $82,153,945 |
| Oct-11 2024 | $0.103281 | $0.098561 | $0.104786 | $0.098948 | $3,680,565 | $81,858,000 |
| Oct-10 2024 | $0.097868 | $0.095244 | $0.099776 | $0.097564 | $1,305,380 | $77,567,737 |
| Oct-09 2024 | $0.097231 | $0.095603 | $0.101562 | $0.099974 | $1,913,917 | $77,062,923 |
| Oct-08 2024 | $0.099464 | $0.098407 | $0.102104 | $0.100516 | $1,869,340 | $78,832,905 |
| Oct-07 2024 | $0.10145 | $0.100127 | $0.103904 | $0.102426 | $2,231,523 | $80,406,954 |
| Oct-06 2024 | $0.10303 | $0.094407 | $0.103558 | $0.094407 | $2,816,310 | $81,658,951 |