Market Cap $3.57T
0.89%
Volume 24h $235.03B
-15.71%
BTC % 59.47%
0.16%
ETH % 8.6%
-0.34%
Coins
31.899
+19
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 |
|---|---|---|---|---|---|---|
| May-20 2025 | $0.052639 | $0.050468 | $0.054455 | $0.054047 | $3,295,556 | $43,014,059 |
| May-19 2025 | $0.052502 | $0.049879 | $0.052631 | $0.052631 | $3,987,584 | $42,898,385 |
| May-18 2025 | $0.051842 | $0.050259 | $0.053255 | $0.050422 | $1,985,453 | $42,355,254 |
| May-17 2025 | $0.050421 | $0.049781 | $0.05123 | $0.051218 | $1,755,350 | $41,185,851 |
| May-16 2025 | $0.051599 | $0.051599 | $0.054755 | $0.053888 | $2,831,908 | $42,025,429 |
| May-15 2025 | $0.053343 | $0.052595 | $0.056034 | $0.055657 | $6,423,533 | $43,442,124 |
| May-14 2025 | $0.055488 | $0.055488 | $0.060757 | $0.06034 | $5,210,118 | $45,184,738 |
| May-13 2025 | $0.061108 | $0.058793 | $0.062365 | $0.06236 | $3,298,239 | $49,756,932 |
| May-12 2025 | $0.062671 | $0.061252 | $0.064961 | $0.062593 | $3,900,512 | $51,025,472 |
| May-11 2025 | $0.062713 | $0.060724 | $0.065724 | $0.065724 | $3,593,943 | $51,055,071 |
| May-10 2025 | $0.064726 | $0.06113 | $0.064726 | $0.061541 | $4,203,666 | $52,689,538 |
| May-09 2025 | $0.059987 | $0.057774 | $0.062286 | $0.057774 | $5,972,573 | $48,827,966 |
| May-08 2025 | $0.0571 | $0.050201 | $0.057884 | $0.050201 | $4,568,494 | $46,473,772 |
| May-07 2025 | $0.050176 | $0.047516 | $0.050176 | $0.048293 | $1,766,501 | $40,834,824 |
| May-06 2025 | $0.048161 | $0.047034 | $0.049882 | $0.048842 | $3,059,229 | $39,191,839 |