Market Cap $3.60T
0.94%
Volume 24h $213.64B
2.69%
BTC % 60.28%
-0.66%
ETH % 8.89%
1.91%
Coins
32.368
+15
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jul-08 2025 | $0.036456 | $0.033151 | $0.036456 | $0.033252 | $4,506,313 | $30,005,446 |
| Jul-07 2025 | $0.033204 | $0.032996 | $0.034869 | $0.033795 | $4,801,641 | $27,329,076 |
| Jul-06 2025 | $0.034095 | $0.03259 | $0.034284 | $0.032741 | $1,393,115 | $28,060,090 |
| Jul-05 2025 | $0.032914 | $0.032323 | $0.033677 | $0.032833 | $1,365,800 | $27,085,457 |
| Jul-04 2025 | $0.032726 | $0.032219 | $0.035414 | $0.035232 | $1,675,759 | $26,929,016 |
| Jul-03 2025 | $0.035323 | $0.034825 | $0.035768 | $0.035341 | $1,712,823 | $29,063,133 |
| Jul-02 2025 | $0.035371 | $0.032032 | $0.035716 | $0.0324 | $2,164,697 | $29,100,942 |
| Jul-01 2025 | $0.0322 | $0.032128 | $0.034169 | $0.034169 | $1,892,234 | $26,489,658 |
| Jun-30 2025 | $0.034163 | $0.033735 | $0.035947 | $0.035947 | $2,086,582 | $28,102,358 |
| Jun-29 2025 | $0.035812 | $0.033826 | $0.035812 | $0.034162 | $1,862,936 | $29,456,219 |
| Jun-28 2025 | $0.03421 | $0.032581 | $0.03421 | $0.032862 | $1,183,559 | $28,136,764 |
| Jun-27 2025 | $0.032955 | $0.032135 | $0.033572 | $0.032135 | $2,977,971 | $27,102,499 |
| Jun-26 2025 | $0.032248 | $0.032171 | $0.033637 | $0.032892 | $1,413,668 | $26,518,908 |
| Jun-25 2025 | $0.032741 | $0.032741 | $0.03416 | $0.03416 | $1,492,969 | $26,921,892 |
| Jun-24 2025 | $0.033669 | $0.033554 | $0.034485 | $0.033801 | $1,581,369 | $27,682,403 |