Market Cap $2.50T
-0.57%
Volume 24h $181.09B
15.31%
BTC % 53.72%
0.07%
ETH % 9.97%
0.6%
Coins
34.443
+4
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 |
|---|---|---|---|---|---|---|
| Mar-30 2026 | $0.010003 | $0.00996825 | $0.010301 | $0.00996825 | $1,999,039 | $8,768,544 |
| Mar-29 2026 | $0.00999847 | $0.00991937 | $0.010228 | $0.010125 | $522,540 | $8,763,821 |
| Mar-28 2026 | $0.01018 | $0.01018 | $0.010465 | $0.010465 | $341,725 | $8,922,721 |
| Mar-27 2026 | $0.010491 | $0.010491 | $0.011038 | $0.011038 | $453,900 | $9,194,458 |
| Mar-26 2026 | $0.011094 | $0.01095 | $0.011704 | $0.011659 | $484,331 | $9,721,954 |
| Mar-25 2026 | $0.011774 | $0.011525 | $0.011907 | $0.011649 | $636,421 | $10,317,038 |
| Mar-24 2026 | $0.011474 | $0.011267 | $0.011529 | $0.01134 | $581,034 | $10,054,252 |
| Mar-23 2026 | $0.011311 | $0.01062 | $0.011554 | $0.010669 | $828,165 | $9,910,586 |
| Mar-22 2026 | $0.010705 | $0.010607 | $0.011055 | $0.010992 | $544,123 | $9,378,766 |
| Mar-21 2026 | $0.011269 | $0.011217 | $0.011559 | $0.011434 | $519,022 | $9,872,090 |
| Mar-20 2026 | $0.011368 | $0.011189 | $0.011699 | $0.011586 | $605,152 | $9,957,615 |
| Mar-19 2026 | $0.011583 | $0.011421 | $0.011953 | $0.011953 | $443,711 | $10,078,676 |
| Mar-18 2026 | $0.01193 | $0.011564 | $0.01222 | $0.01222 | $602,279 | $10,379,914 |
| Mar-17 2026 | $0.012371 | $0.011856 | $0.012516 | $0.012314 | $930,912 | $10,763,588 |
| Mar-16 2026 | $0.012354 | $0.011981 | $0.012401 | $0.012028 | $677,636 | $10,749,151 |