Cap Mercado $2.45T
-0.47%
Volume 24h $170.20B
16.52%
BTC % 55.57%
0.16%
ETH % 12%
-0.58%
Moedas
29.401
+19
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Syscoin (SYS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-04 2024 | $0.082192 | $0.081947 | $0.088059 | $0.087114 | $2,688,165 | $65,662,646 |
| Nov-03 2024 | $0.087748 | $0.08377 | $0.097594 | $0.097594 | $2,756,618 | $70,101,581 |
| Nov-02 2024 | $0.096878 | $0.095219 | $0.101745 | $0.099656 | $3,769,760 | $77,395,418 |
| Nov-01 2024 | $0.098227 | $0.0943 | $0.100635 | $0.097368 | $1,680,910 | $78,391,757 |
| Oct-31 2024 | $0.097098 | $0.096844 | $0.10316 | $0.10316 | $1,546,725 | $77,490,784 |
| Oct-30 2024 | $0.103106 | $0.102188 | $0.104216 | $0.103715 | $1,695,621 | $82,286,094 |
| Oct-29 2024 | $0.103403 | $0.099338 | $0.104122 | $0.099338 | $1,993,873 | $82,522,861 |
| Oct-28 2024 | $0.100213 | $0.09678 | $0.10223 | $0.100365 | $3,043,719 | $79,977,258 |
| Oct-27 2024 | $0.101552 | $0.097428 | $0.101552 | $0.097676 | $1,143,797 | $81,045,694 |
| Oct-26 2024 | $0.097465 | $0.094196 | $0.099613 | $0.094196 | $2,466,391 | $77,784,146 |
| Oct-25 2024 | $0.098341 | $0.098341 | $0.109461 | $0.109461 | $2,550,627 | $78,483,334 |
| Oct-24 2024 | $0.108454 | $0.101105 | $0.113351 | $0.101105 | $10,402,421 | $86,553,679 |
| Oct-23 2024 | $0.101528 | $0.09774 | $0.106359 | $0.106228 | $2,403,348 | $81,026,197 |
| Oct-22 2024 | $0.106822 | $0.101703 | $0.106847 | $0.104559 | $2,567,271 | $85,251,090 |
| Oct-21 2024 | $0.104771 | $0.102641 | $0.107364 | $0.107364 | $2,236,604 | $83,039,041 |