시가총액 $2.25T
1.08%
볼륨 24시간 $70.01B
2.85%
BTC % 58.9817%
0.49%
ETH % 10.2724%
-0.04%
코인
34.665
거래소
204
실시간
Syscoin (SYS) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Syscoin (SYS) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 4,328 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 |