Market Cap $2.14T
0.29%
Volume 24h $60.46B
-27.52%
BTC % 58.4441%
0.02%
ETH % 9.36906%
0.42%
Coins
34.665
Exchanges
204
Live
Syscoin (SYS) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Syscoin (SYS) in USD Dollar. This table shows 4,320 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-22 2026 | $0.0027 | $0.0027 | $0.00349 | $0.00325 | $5,050 | $2,421,669 |
| Jun-21 2026 | $0.00325 | $0.003 | $0.00409 | $0.00394 | $7,098 | $2,898,536 |
| Jun-20 2026 | $0.00407 | $0.00269 | $0.0041 | $0.0028 | $14,518 | $3,629,593 |
| Jun-16 2026 | $0.00206999 | $0.00187 | $0.0023 | $0.0023 | $6,715 | $1,845,522 |
| Jun-15 2026 | $0.00199 | $0.00164 | $0.00202 | $0.0017 | $7,564 | $1,773,174 |
| Jun-12 2026 | $0.00167 | $0.00163 | $0.0018 | $0.0018 | $5,349 | $1,488,041 |
| Jun-11 2026 | $0.0018 | $0.00099669 | $0.0018 | $0.00165 | $5,282 | $1,603,876 |
| Jun-10 2026 | $0.00165 | $0.000932 | $0.00207999 | $0.001189 | $10,879 | $1,470,220 |
| Jun-09 2026 | $0.00122799 | $0.000976 | $0.00165 | $0.00163 | $16,026 | $1,094,200 |
| Jun-08 2026 | $0.00163 | $0.00159 | $0.00189 | $0.00189 | $5,885 | $1,452,399 |
| Jun-07 2026 | $0.00189 | $0.001657 | $0.00202 | $0.001657 | $5,838 | $1,684,024 |
| Jun-06 2026 | $0.001657 | $0.001655 | $0.00207108 | $0.00193815 | $13,265 | $1,476,319 |
| Jun-05 2026 | $0.00198724 | $0.00174093 | $0.00258999 | $0.00258999 | $45,576 | $1,770,441 |
| Jun-04 2026 | $0.0024101 | $0.0023206 | $0.00296 | $0.00283776 | $21,479 | $2,147,041 |
| Jun-03 2026 | $0.00283095 | $0.00266836 | $0.00301815 | $0.00286927 | $33,254 | $2,521,759 |