Market Cap $2.44T
2.32%
Volume 24h $176.17B
31.47%
BTC % 53.23%
0.22%
ETH % 12.88%
0.62%
Coins
29.127
+34
Exchanges
885
Last update
3 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-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 |
| Oct-05 2024 | $0.094604 | $0.093254 | $0.098537 | $0.097817 | $1,203,432 | $74,980,831 |
| Oct-04 2024 | $0.096799 | $0.091807 | $0.098296 | $0.092019 | $1,700,713 | $76,720,266 |
| Oct-03 2024 | $0.091686 | $0.089651 | $0.0941 | $0.092498 | $1,981,032 | $72,668,267 |
| Oct-02 2024 | $0.092293 | $0.090666 | $0.098085 | $0.095188 | $1,993,166 | $73,149,397 |
| Oct-01 2024 | $0.094981 | $0.09401 | $0.108463 | $0.105378 | $3,909,619 | $75,279,783 |
| Sep-30 2024 | $0.106587 | $0.106587 | $0.117086 | $0.116585 | $2,446,967 | $84,477,925 |