Market Cap $4.03T
3.2%
Volume 24h $332.24B
38.42%
BTC % 55%
0.49%
ETH % 12.1%
0%
Coins
33.451
+2
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-19 2025 | $0.030327 | $0.029041 | $0.030444 | $0.029412 | $1,214,523 | $25,568,599 |
| Oct-18 2025 | $0.029552 | $0.029224 | $0.030178 | $0.029224 | $1,398,962 | $24,913,178 |
| Oct-17 2025 | $0.029098 | $0.027203 | $0.029782 | $0.029479 | $2,670,216 | $24,528,729 |
| Oct-16 2025 | $0.02935 | $0.029323 | $0.032272 | $0.03021 | $6,747,424 | $24,635,067 |
| Oct-15 2025 | $0.029695 | $0.029546 | $0.0311 | $0.031006 | $4,874,643 | $24,922,457 |
| Oct-14 2025 | $0.031422 | $0.029134 | $0.032382 | $0.032382 | $8,487,212 | $26,370,125 |
| Oct-13 2025 | $0.032558 | $0.028254 | $0.039064 | $0.028263 | $39,120,139 | $27,321,094 |
| Oct-12 2025 | $0.028383 | $0.025031 | $0.02848 | $0.025853 | $2,507,794 | $23,815,804 |
| Oct-11 2025 | $0.025777 | $0.024637 | $0.026512 | $0.025425 | $3,668,336 | $21,627,376 |
| Oct-10 2025 | $0.025192 | $0.025192 | $0.038021 | $0.035513 | $8,027,592 | $21,135,153 |
| Oct-09 2025 | $0.035471 | $0.034416 | $0.035918 | $0.035829 | $1,794,264 | $29,756,466 |
| Oct-08 2025 | $0.035768 | $0.034444 | $0.036142 | $0.034773 | $1,753,165 | $30,002,903 |
| Oct-07 2025 | $0.035142 | $0.035142 | $0.037534 | $0.037455 | $1,499,154 | $29,476,074 |
| Oct-06 2025 | $0.037516 | $0.036176 | $0.037916 | $0.036176 | $1,119,779 | $31,464,379 |
| Oct-05 2025 | $0.036326 | $0.036286 | $0.038087 | $0.036828 | $1,026,165 | $30,463,853 |