Market Cap $2.11T
4.71%
Volume 24h $393.94B
39.09%
BTC % 51.96%
-1.98%
ETH % 14.26%
4.76%
Coins
28.384
+10
Exchanges
885
Last update
1 minute 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-05 2024 | $0.068326 | $0.06145 | $0.076043 | $0.076043 | $3,575,728 | $54,153,232 |
| Aug-04 2024 | $0.076701 | $0.073524 | $0.088569 | $0.082787 | $3,026,800 | $60,791,445 |
| Aug-03 2024 | $0.082277 | $0.080739 | $0.087132 | $0.083937 | $1,225,513 | $65,210,912 |
| Aug-02 2024 | $0.083631 | $0.083565 | $0.090052 | $0.090052 | $1,768,311 | $66,204,004 |
| Aug-01 2024 | $0.089492 | $0.084376 | $0.096202 | $0.096202 | $2,397,940 | $70,843,069 |
| Jul-31 2024 | $0.095984 | $0.094767 | $0.098982 | $0.096618 | $1,837,499 | $75,982,716 |
| Jul-30 2024 | $0.097073 | $0.096127 | $0.103492 | $0.101722 | $1,930,115 | $76,844,389 |
| Jul-29 2024 | $0.102353 | $0.102353 | $0.110088 | $0.105175 | $3,987,587 | $81,023,952 |
| Jul-28 2024 | $0.103903 | $0.10262 | $0.10701 | $0.106384 | $1,210,007 | $82,251,448 |
| Jul-27 2024 | $0.107371 | $0.105035 | $0.107752 | $0.105729 | $1,020,259 | $84,996,504 |
| Jul-26 2024 | $0.105985 | $0.102425 | $0.106041 | $0.102425 | $1,391,611 | $83,899,635 |
| Jul-25 2024 | $0.101761 | $0.097563 | $0.102234 | $0.102234 | $1,569,566 | $80,555,798 |
| Jul-24 2024 | $0.102521 | $0.102521 | $0.10653 | $0.105419 | $913,823 | $81,157,406 |
| Jul-23 2024 | $0.104924 | $0.103776 | $0.109871 | $0.108188 | $1,232,362 | $83,059,742 |
| Jul-22 2024 | $0.107746 | $0.107746 | $0.115098 | $0.114262 | $12,002,324 | $85,293,167 |