Market Cap $3.20T
3.38%
Volume 24h $239.73B
-8.68%
BTC % 55.03%
-0.3%
ETH % 11.25%
1.95%
Coins
33.845
+5
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 |
|---|---|---|---|---|---|---|
| Dec-18 2025 | $0.01585 | $0.015671 | $0.016714 | $0.016661 | $8,855,019 | $13,456,796 |
| Dec-17 2025 | $0.016673 | $0.01651 | $0.017542 | $0.017398 | $4,641,159 | $14,155,007 |
| Dec-16 2025 | $0.017443 | $0.017292 | $0.017576 | $0.017498 | $2,806,450 | $14,808,863 |
| Dec-15 2025 | $0.017537 | $0.017259 | $0.01865 | $0.018193 | $6,547,483 | $14,888,435 |
| Dec-14 2025 | $0.018293 | $0.018293 | $0.019437 | $0.019437 | $2,062,041 | $15,530,558 |
| Dec-13 2025 | $0.019406 | $0.019396 | $0.019659 | $0.019502 | $1,697,498 | $16,475,741 |
| Dec-12 2025 | $0.019496 | $0.019072 | $0.020073 | $0.019966 | $2,851,404 | $16,552,285 |
| Dec-11 2025 | $0.019996 | $0.019384 | $0.020557 | $0.020557 | $5,797,117 | $16,976,184 |
| Dec-10 2025 | $0.020713 | $0.020679 | $0.02132 | $0.02132 | $2,287,090 | $17,584,959 |
| Dec-09 2025 | $0.021369 | $0.020382 | $0.021739 | $0.020829 | $1,919,174 | $18,142,021 |
| Dec-08 2025 | $0.020881 | $0.02047 | $0.021349 | $0.02047 | $2,051,046 | $17,727,930 |
| Dec-07 2025 | $0.020568 | $0.02024 | $0.021239 | $0.020844 | $2,386,923 | $17,461,919 |
| Dec-06 2025 | $0.020983 | $0.020356 | $0.021103 | $0.020397 | $1,544,179 | $17,813,995 |
| Dec-05 2025 | $0.020324 | $0.019937 | $0.02127 | $0.021011 | $2,346,181 | $17,255,079 |
| Dec-04 2025 | $0.021036 | $0.021031 | $0.02172 | $0.02172 | $1,710,387 | $17,859,792 |