Market Cap $4.15T
-0.01%
Volume 24h $314.78B
10.68%
BTC % 53.52%
-0.44%
ETH % 12.54%
0.39%
Coins
33.090
+10
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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $0.040181 | $0.039029 | $0.040618 | $0.039199 | $1,323,323 | $33,482,547 |
| Sep-07 2025 | $0.039212 | $0.038666 | $0.039443 | $0.038666 | $717,118 | $32,673,364 |
| Sep-06 2025 | $0.038587 | $0.038192 | $0.038976 | $0.038706 | $593,149 | $32,149,406 |
| Sep-05 2025 | $0.038832 | $0.038313 | $0.039885 | $0.038636 | $1,356,540 | $32,351,093 |
| Sep-04 2025 | $0.038567 | $0.038084 | $0.040147 | $0.040147 | $1,035,885 | $32,127,839 |
| Sep-03 2025 | $0.040177 | $0.039404 | $0.040476 | $0.039679 | $957,091 | $33,466,427 |
| Sep-02 2025 | $0.039774 | $0.038546 | $0.040088 | $0.038546 | $1,373,111 | $33,128,066 |
| Sep-01 2025 | $0.038323 | $0.037968 | $0.041086 | $0.039756 | $1,918,204 | $31,916,988 |
| Aug-31 2025 | $0.040495 | $0.040495 | $0.042434 | $0.041223 | $1,088,702 | $33,723,094 |
| Aug-30 2025 | $0.041192 | $0.040431 | $0.041598 | $0.040555 | $1,069,193 | $34,301,093 |
| Aug-29 2025 | $0.040613 | $0.040096 | $0.043383 | $0.043383 | $2,272,276 | $33,815,810 |
| Aug-28 2025 | $0.043178 | $0.042094 | $0.043401 | $0.042795 | $1,005,984 | $35,949,162 |
| Aug-27 2025 | $0.042623 | $0.042058 | $0.042975 | $0.042432 | $1,362,377 | $35,484,263 |
| Aug-26 2025 | $0.042477 | $0.040174 | $0.042517 | $0.040174 | $1,820,252 | $35,359,611 |
| Aug-25 2025 | $0.040441 | $0.039957 | $0.045033 | $0.044894 | $2,539,704 | $33,662,621 |