Market Cap $4.20T
1.46%
Volume 24h $362.07B
38.34%
BTC % 54.31%
0.71%
ETH % 12.08%
0.16%
Coins
33.283
+13
Exchanges
885
Last update
1 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 |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $0.035233 | $0.03351 | $0.035233 | $0.033949 | $978,431 | $29,531,602 |
| Sep-27 2025 | $0.034209 | $0.033817 | $0.034347 | $0.034311 | $660,477 | $28,670,986 |
| Sep-26 2025 | $0.03423 | $0.033237 | $0.034513 | $0.033678 | $1,205,907 | $28,686,013 |
| Sep-25 2025 | $0.033754 | $0.032997 | $0.035912 | $0.035912 | $1,855,926 | $28,285,123 |
| Sep-24 2025 | $0.035922 | $0.034946 | $0.03672 | $0.035649 | $1,290,832 | $30,099,555 |
| Sep-23 2025 | $0.035823 | $0.035369 | $0.036423 | $0.036226 | $1,376,165 | $30,014,295 |
| Sep-22 2025 | $0.036235 | $0.035539 | $0.040921 | $0.040921 | $3,332,652 | $30,357,243 |
| Sep-21 2025 | $0.040638 | $0.040638 | $0.041725 | $0.041172 | $1,398,493 | $34,042,964 |
| Sep-20 2025 | $0.041274 | $0.040211 | $0.041739 | $0.040332 | $995,904 | $34,573,343 |
| Sep-19 2025 | $0.040459 | $0.040196 | $0.04281 | $0.042607 | $1,685,301 | $33,887,599 |
| Sep-18 2025 | $0.042289 | $0.042054 | $0.042913 | $0.04222 | $3,111,210 | $35,417,617 |
| Sep-17 2025 | $0.042349 | $0.040211 | $0.042349 | $0.041644 | $3,925,503 | $35,465,090 |
| Sep-16 2025 | $0.041796 | $0.040258 | $0.042028 | $0.041048 | $3,614,929 | $34,851,411 |
| Sep-15 2025 | $0.040986 | $0.039857 | $0.042302 | $0.041476 | $4,832,075 | $34,173,312 |
| Sep-14 2025 | $0.042709 | $0.042325 | $0.045784 | $0.042974 | $11,733,013 | $35,606,553 |