시가총액 $2.50T
0.97%
볼륨 24시간 $56.44B
-60.49%
BTC % 59.1766%
-0.36%
ETH % 9.7689%
-0.3%
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 4,302 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 |
|---|---|---|---|---|---|---|
| May-30 2026 | $0.00285987 | $0.00280624 | $0.00321541 | $0.00321541 | $30,770 | $2,546,834 |
| May-29 2026 | $0.00320736 | $0.00275734 | $0.00327685 | $0.00283725 | $72,920 | $2,856,101 |
| May-28 2026 | $0.00282164 | $0.00239912 | $0.00302308 | $0.00296831 | $67,910 | $2,511,122 |
| May-27 2026 | $0.00298732 | $0.00223 | $0.0036369 | $0.0036369 | $403,092 | $2,661,447 |
| May-26 2026 | $0.00382859 | $0.00201 | $0.00415999 | $0.00304 | $270,590 | $3,409,454 |
| May-25 2026 | $0.00301 | $0.00285 | $0.0036 | $0.00353 | $788,372 | $2,678,083 |
| May-24 2026 | $0.00353 | $0.00345 | $0.00389 | $0.00382 | $447,181 | $3,139,153 |
| May-23 2026 | $0.00379 | $0.00361 | $0.00405 | $0.00405 | $520,567 | $3,372,343 |
| May-22 2026 | $0.00391603 | $0.0037507 | $0.00415117 | $0.00409326 | $1,526,111 | $3,483,618 |
| May-21 2026 | $0.00419413 | $0.00374714 | $0.00419413 | $0.00376154 | $1,810,687 | $3,737,793 |
| May-20 2026 | $0.00379986 | $0.00379986 | $0.00442224 | $0.00427688 | $2,141,050 | $3,360,808 |
| May-19 2026 | $0.0043255 | $0.00377553 | $0.0048379 | $0.0048379 | $3,262,793 | $3,827,429 |
| May-18 2026 | $0.00486152 | $0.00486152 | $0.00537036 | $0.00536197 | $2,051,711 | $4,301,509 |
| May-17 2026 | $0.00581771 | $0.00565175 | $0.00602853 | $0.00596878 | $2,293,293 | $5,146,039 |
| May-16 2026 | $0.0060086 | $0.00555076 | $0.00673399 | $0.0057718 | $7,920,326 | $5,314,888 |