Market Cap $2.58T
-0.39%
Volume 24h $145.82B
3.87%
BTC % 51.84%
0.11%
ETH % 15.08%
-0.59%
Coins
28.271
+12
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 |
|---|---|---|---|---|---|---|
| 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 |
| Jul-21 2024 | $0.114773 | $0.110025 | $0.114773 | $0.112959 | $2,195,095 | $90,856,302 |
| Jul-20 2024 | $0.117509 | $0.115885 | $0.120115 | $0.119662 | $1,031,173 | $93,022,097 |
| Jul-19 2024 | $0.119621 | $0.109557 | $0.119665 | $0.112224 | $1,357,975 | $94,589,317 |
| Jul-18 2024 | $0.112187 | $0.110729 | $0.120054 | $0.118565 | $1,268,227 | $88,710,877 |
| Jul-17 2024 | $0.118247 | $0.118247 | $0.121457 | $0.118365 | $1,019,934 | $93,502,872 |
| Jul-16 2024 | $0.117478 | $0.11462 | $0.119023 | $0.118514 | $1,557,743 | $92,895,127 |
| Jul-15 2024 | $0.118073 | $0.111683 | $0.118114 | $0.111683 | $1,335,263 | $93,364,970 |
| Jul-14 2024 | $0.11208 | $0.109394 | $0.11208 | $0.109394 | $999,847 | $88,626,545 |
| Jul-13 2024 | $0.109514 | $0.106303 | $0.109514 | $0.10752 | $734,379 | $86,597,649 |
| Jul-12 2024 | $0.107234 | $0.102865 | $0.107458 | $0.104991 | $952,250 | $84,794,701 |