Cap Marché $3.25T
-4.07%
Volume 24h $270.66B
-7.52%
BTC % 54.51%
-0.38%
ETH % 11.21%
-1.24%
Monnaies
33.766
+7
Échanges
885
Dernière mise à jour
2 Minutes depuis
Prix historiques de Syscoin (SYS), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.021036 | $0.021031 | $0.02172 | $0.02172 | $1,710,387 | $17,859,792 |
| Dec-03 2025 | $0.021738 | $0.021119 | $0.021738 | $0.021129 | $2,669,045 | $18,455,289 |
| Dec-02 2025 | $0.021069 | $0.019629 | $0.021098 | $0.019917 | $3,220,426 | $17,887,106 |
| Dec-01 2025 | $0.019917 | $0.019595 | $0.020738 | $0.020738 | $3,841,806 | $16,909,247 |
| Nov-30 2025 | $0.021609 | $0.021157 | $0.02177 | $0.021225 | $2,736,900 | $18,345,528 |
| Nov-29 2025 | $0.021307 | $0.021307 | $0.0219 | $0.021777 | $3,047,608 | $18,089,789 |
| Nov-28 2025 | $0.021858 | $0.021766 | $0.022599 | $0.022599 | $3,614,259 | $18,556,931 |
| Nov-27 2025 | $0.022622 | $0.022622 | $0.023444 | $0.02341 | $3,145,690 | $19,206,166 |
| Nov-26 2025 | $0.023457 | $0.022434 | $0.023458 | $0.023249 | $3,887,024 | $19,914,852 |
| Nov-25 2025 | $0.023194 | $0.022778 | $0.023582 | $0.023487 | $4,311,605 | $19,691,443 |
| Nov-24 2025 | $0.023657 | $0.022301 | $0.023992 | $0.022432 | $4,624,965 | $20,084,251 |
| Nov-23 2025 | $0.022568 | $0.022568 | $0.022989 | $0.022627 | $3,397,722 | $19,159,792 |
| Nov-22 2025 | $0.022359 | $0.021956 | $0.022643 | $0.022539 | $3,612,235 | $18,982,311 |
| Nov-21 2025 | $0.021968 | $0.021968 | $0.024561 | $0.02425 | $5,179,615 | $18,650,493 |
| Nov-20 2025 | $0.024425 | $0.023812 | $0.025516 | $0.024375 | $4,601,505 | $20,736,510 |