Market Cap $2.89T
1.22%
Volume 24h $183.64B
30.48%
BTC % 56.51%
-0.07%
ETH % 9.85%
0.2%
Coins
34.607
+1
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| May-09 2026 | $0.00956481 | $0.00940244 | $0.00990212 | $0.00940244 | $1,233,727 | $8,457,594 |
| May-08 2026 | $0.00941516 | $0.00911654 | $0.00941882 | $0.00940032 | $921,167 | $8,324,674 |
| May-07 2026 | $0.0094025 | $0.00881928 | $0.00945188 | $0.00914587 | $1,111,720 | $8,312,835 |
| May-06 2026 | $0.0091021 | $0.0091021 | $0.00950826 | $0.00926565 | $765,918 | $8,046,626 |
| May-05 2026 | $0.00922543 | $0.00914731 | $0.00935153 | $0.00932978 | $778,663 | $8,155,058 |
| May-04 2026 | $0.00932763 | $0.00932763 | $0.00954435 | $0.00934342 | $841,921 | $8,244,770 |
| May-03 2026 | $0.00948563 | $0.0088822 | $0.00951575 | $0.00910464 | $760,665 | $8,383,802 |
| May-02 2026 | $0.00912766 | $0.0089723 | $0.00923955 | $0.00907847 | $956,484 | $8,066,796 |
| May-01 2026 | $0.00913838 | $0.00855084 | $0.00924444 | $0.00860389 | $980,507 | $8,075,677 |
| Apr-30 2026 | $0.0085652 | $0.00854301 | $0.00911201 | $0.00903994 | $819,204 | $7,568,552 |
| Apr-29 2026 | $0.00903156 | $0.00892058 | $0.00949755 | $0.00948793 | $778,826 | $7,980,069 |
| Apr-28 2026 | $0.00951607 | $0.00938907 | $0.00959576 | $0.00941221 | $629,539 | $8,407,547 |
| Apr-27 2026 | $0.0094152 | $0.00931793 | $0.010014 | $0.00996704 | $1,166,823 | $8,317,817 |
| Apr-26 2026 | $0.010037 | $0.00968369 | $0.010065 | $0.00986199 | $840,682 | $8,867,016 |
| Apr-25 2026 | $0.00982104 | $0.00981588 | $0.010273 | $0.010148 | $655,581 | $8,675,054 |