Market Cap $3.48T
-1.6%
Volume 24h $257.17B
21.68%
BTC % 60.05%
0.05%
ETH % 8.85%
-0.56%
Coins
32.148
+11
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 |
|---|---|---|---|---|---|---|
| Jun-16 2025 | $0.036771 | $0.035558 | $0.037623 | $0.035729 | $1,308,375 | $30,213,426 |
| Jun-15 2025 | $0.035803 | $0.035211 | $0.036318 | $0.035583 | $1,121,492 | $29,320,716 |
| Jun-14 2025 | $0.035777 | $0.035296 | $0.036714 | $0.036714 | $1,414,520 | $29,297,322 |
| Jun-13 2025 | $0.036651 | $0.034861 | $0.037482 | $0.037482 | $2,399,989 | $30,010,453 |
| Jun-12 2025 | $0.03886 | $0.03886 | $0.042631 | $0.042631 | $1,203,643 | $31,816,792 |
| Jun-11 2025 | $0.042423 | $0.042423 | $0.044562 | $0.044562 | $1,506,366 | $34,730,613 |
| Jun-10 2025 | $0.044394 | $0.042628 | $0.044585 | $0.043286 | $1,493,185 | $36,341,367 |
| Jun-09 2025 | $0.042985 | $0.039435 | $0.042985 | $0.040246 | $946,774 | $35,184,698 |
| Jun-08 2025 | $0.040275 | $0.039915 | $0.040984 | $0.040495 | $722,449 | $32,963,415 |
| Jun-07 2025 | $0.040118 | $0.039272 | $0.040241 | $0.039272 | $1,308,175 | $32,830,465 |
| Jun-06 2025 | $0.039125 | $0.039116 | $0.040828 | $0.039426 | $1,489,874 | $32,017,595 |
| Jun-05 2025 | $0.039234 | $0.038645 | $0.042689 | $0.04148 | $2,818,425 | $32,103,385 |
| Jun-04 2025 | $0.041518 | $0.041334 | $0.043748 | $0.043231 | $969,838 | $33,969,655 |
| Jun-03 2025 | $0.043318 | $0.042928 | $0.043971 | $0.04335 | $1,161,544 | $35,439,409 |
| Jun-02 2025 | $0.043182 | $0.041337 | $0.043182 | $0.042675 | $1,348,054 | $35,324,808 |