Market Cap $3.31T
-1.51%
Volume 24h $177.41B
-34.34%
BTC % 54.78%
0.12%
ETH % 10.94%
-0.45%
Coins
33.734
+5
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Nov-28 2025 | $0.021858 | $0.021766 | $0.022599 | $0.022599 | $3,614,259 | $18,556,931 |
| Nov-27 2025 | $0.022622 | $0.022622 | $0.023444 | $0.02341 | $3,145,690 | $19,206,166 |
| Nov-26 2025 | $0.023457 | $0.022434 | $0.023458 | $0.023249 | $3,887,024 | $19,914,852 |
| Nov-25 2025 | $0.023194 | $0.022778 | $0.023582 | $0.023487 | $4,311,605 | $19,691,443 |
| Nov-24 2025 | $0.023657 | $0.022301 | $0.023992 | $0.022432 | $4,624,965 | $20,084,251 |
| Nov-23 2025 | $0.022568 | $0.022568 | $0.022989 | $0.022627 | $3,397,722 | $19,159,792 |
| Nov-22 2025 | $0.022359 | $0.021956 | $0.022643 | $0.022539 | $3,612,235 | $18,982,311 |
| Nov-21 2025 | $0.021968 | $0.021968 | $0.024561 | $0.02425 | $5,179,615 | $18,650,493 |
| Nov-20 2025 | $0.024425 | $0.023812 | $0.025516 | $0.024375 | $4,601,505 | $20,736,510 |
| Nov-19 2025 | $0.024355 | $0.023222 | $0.025121 | $0.024965 | $5,398,065 | $20,677,213 |
| Nov-18 2025 | $0.025136 | $0.02475 | $0.025609 | $0.02506 | $6,633,758 | $21,340,612 |
| Nov-17 2025 | $0.024951 | $0.024883 | $0.026196 | $0.025621 | $3,193,634 | $21,181,043 |
| Nov-16 2025 | $0.025524 | $0.025244 | $0.026566 | $0.025999 | $840,371 | $21,566,790 |
| Nov-15 2025 | $0.026122 | $0.025643 | $0.02639 | $0.025643 | $804,895 | $22,070,401 |
| Nov-14 2025 | $0.025328 | $0.025328 | $0.026898 | $0.026898 | $1,402,313 | $21,397,705 |