時価総額 $2.26T
1.47%
ボリューム24h $69.47B
-0.6%
BTC % 59.021%
0.57%
ETH % 10.2789%
-0.13%
硬貨
34.665
取引所
204
ライブ
Syscoin (SYS) 履歴価格、日付別ボリュームデータ 米ドル - USD
Syscoin (SYS) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 4,328 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.00254 | $0.00249 | $0.00281 | $0.00264 | $5,770 | $2,279,485 |
| Jul-19 2026 | $0.00266 | $0.00256 | $0.00278 | $0.0026 | $7,206 | $2,387,177 |
| Jul-10 2026 | $0.00256 | $0.0025 | $0.00293 | $0.0026 | $5,279 | $2,297,434 |
| Jul-09 2026 | $0.0026 | $0.00257999 | $0.0036 | $0.00279 | $7,336 | $2,333,331 |
| Jun-30 2026 | $0.00283 | $0.00283 | $0.00283 | $0.00283 | $5,061 | $2,539,512 |
| Jun-29 2026 | $0.00283 | $0.00263 | $0.00358 | $0.00339 | $5,876 | $2,539,401 |
| Jun-25 2026 | $0.00249 | $0.00237 | $0.00263 | $0.00243 | $5,652 | $2,233,756 |
| Jun-24 2026 | $0.00243 | $0.00219 | $0.00376 | $0.00376 | $9,054 | $2,179,777 |
| 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 |