Market Cap $3.34T
0.08%
Volume 24h $208.52B
-0.9%
BTC % 54.42%
0.31%
ETH % 11.26%
-0.71%
Coins
33.981
+73
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 |
|---|---|---|---|---|---|---|
| Jan-08 2026 | $0.020325 | $0.019716 | $0.020353 | $0.020129 | $1,916,478 | $17,255,857 |
| Jan-07 2026 | $0.020047 | $0.020047 | $0.020891 | $0.020843 | $2,442,433 | $17,019,704 |
| Jan-06 2026 | $0.02084 | $0.020225 | $0.021001 | $0.020458 | $9,899,502 | $17,692,599 |
| Jan-05 2026 | $0.020512 | $0.019589 | $0.020512 | $0.019969 | $7,170,610 | $17,414,845 |
| Jan-04 2026 | $0.020048 | $0.019378 | $0.02016 | $0.019616 | $3,240,531 | $17,020,565 |
| Jan-03 2026 | $0.019591 | $0.018863 | $0.019591 | $0.019327 | $2,537,807 | $16,632,932 |
| Jan-02 2026 | $0.0193 | $0.018423 | $0.0193 | $0.018492 | $9,068,412 | $16,385,250 |
| Jan-01 2026 | $0.018517 | $0.01712 | $0.018695 | $0.017199 | $9,798,270 | $15,721,199 |
| Dec-31 2025 | $0.017186 | $0.016721 | $0.017392 | $0.017213 | $1,671,658 | $14,590,611 |
| Dec-30 2025 | $0.017243 | $0.017204 | $0.017598 | $0.017598 | $998,708 | $14,639,134 |
| Dec-29 2025 | $0.017556 | $0.017382 | $0.018127 | $0.017712 | $1,201,483 | $14,904,772 |
| Dec-28 2025 | $0.017595 | $0.017499 | $0.018208 | $0.018208 | $977,460 | $14,937,730 |
| Dec-27 2025 | $0.018268 | $0.016852 | $0.018391 | $0.016999 | $4,344,961 | $15,509,478 |
| Dec-26 2025 | $0.016969 | $0.016796 | $0.017177 | $0.016835 | $4,025,947 | $14,406,806 |
| Dec-25 2025 | $0.017096 | $0.017096 | $0.017543 | $0.017402 | $1,236,487 | $14,514,832 |