Market Cap $3.01T
-7.8%
Volume 24h $347.93B
39.85%
BTC % 54.35%
-0.95%
ETH % 10.97%
-1.82%
Coins
34.150
+16
Exchanges
885
Last update
58 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 |
|---|---|---|---|---|---|---|
| Jan-28 2026 | $0.01826 | $0.018088 | $0.018626 | $0.018574 | $3,596,315 | $15,502,613 |
| Jan-27 2026 | $0.018776 | $0.018297 | $0.01895 | $0.018918 | $6,212,212 | $15,940,545 |
| Jan-26 2026 | $0.018901 | $0.018369 | $0.019085 | $0.018369 | $6,752,525 | $16,047,052 |
| Jan-25 2026 | $0.0182 | $0.018153 | $0.019532 | $0.019457 | $5,048,851 | $15,451,616 |
| Jan-24 2026 | $0.019411 | $0.019347 | $0.019897 | $0.019844 | $2,372,721 | $16,480,093 |
| Jan-23 2026 | $0.019858 | $0.019754 | $0.020219 | $0.01996 | $2,487,473 | $16,859,068 |
| Jan-22 2026 | $0.019819 | $0.019749 | $0.020422 | $0.020164 | $2,141,445 | $16,826,178 |
| Jan-21 2026 | $0.020038 | $0.019295 | $0.020236 | $0.019295 | $4,656,464 | $17,012,000 |
| Jan-20 2026 | $0.019304 | $0.019304 | $0.020454 | $0.020454 | $9,734,701 | $16,389,275 |
| Jan-19 2026 | $0.020395 | $0.019666 | $0.020561 | $0.020048 | $3,755,825 | $17,315,346 |
| Jan-18 2026 | $0.021516 | $0.02135 | $0.021817 | $0.021817 | $1,869,374 | $18,266,707 |
| Jan-17 2026 | $0.02188 | $0.021531 | $0.022353 | $0.021605 | $2,236,215 | $18,576,262 |
| Jan-16 2026 | $0.021533 | $0.020635 | $0.021533 | $0.020706 | $3,069,527 | $18,280,961 |
| Jan-15 2026 | $0.020577 | $0.020343 | $0.021327 | $0.02116 | $9,020,841 | $17,469,708 |
| Jan-14 2026 | $0.02116 | $0.02079 | $0.021812 | $0.02079 | $11,125,692 | $17,965,078 |