Market Cap $4.07T
-3.95%
Volume 24h $376.19B
-3.27%
BTC % 55.34%
0.65%
ETH % 12.15%
-2.46%
Coins
32.814
+12
Exchanges
885
Last update
4 Seconds 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.043968 | $0.0413 | $0.044787 | $0.04408 | $4,726,162 | $36,577,563 |
| Aug-17 2025 | $0.044395 | $0.043766 | $0.045246 | $0.044131 | $2,434,317 | $36,930,121 |
| Aug-16 2025 | $0.043982 | $0.042298 | $0.045363 | $0.042525 | $5,518,417 | $36,441,694 |
| Aug-15 2025 | $0.042035 | $0.040848 | $0.04368 | $0.042907 | $3,043,220 | $34,826,235 |
| Aug-14 2025 | $0.042744 | $0.04239 | $0.048739 | $0.048739 | $3,602,790 | $35,410,761 |
| Aug-13 2025 | $0.048605 | $0.046088 | $0.050284 | $0.046485 | $8,506,900 | $40,262,912 |
| Aug-12 2025 | $0.046221 | $0.04419 | $0.047232 | $0.044733 | $3,671,675 | $38,285,265 |
| Aug-11 2025 | $0.045287 | $0.045287 | $0.047623 | $0.046088 | $3,476,583 | $37,508,589 |
| Aug-10 2025 | $0.046309 | $0.044816 | $0.047014 | $0.045913 | $2,300,206 | $38,351,405 |
| Aug-09 2025 | $0.045915 | $0.044193 | $0.046566 | $0.044534 | $1,887,624 | $38,022,824 |
| Aug-08 2025 | $0.044067 | $0.042318 | $0.044534 | $0.044158 | $3,632,131 | $36,489,612 |
| Aug-07 2025 | $0.043874 | $0.04162 | $0.043874 | $0.042377 | $1,670,881 | $36,325,128 |
| Aug-06 2025 | $0.04247 | $0.040588 | $0.042725 | $0.041838 | $1,969,799 | $35,159,751 |
| Aug-05 2025 | $0.041224 | $0.041224 | $0.043366 | $0.043184 | $1,740,311 | $34,125,857 |
| Aug-04 2025 | $0.043365 | $0.041351 | $0.043365 | $0.041351 | $1,699,783 | $35,895,159 |