Cap Mercado $2.23T
1.02%
Volume 24h $130.31B
18.98%
BTC % 52.2%
-0.05%
ETH % 13.87%
-1.51%
Moedas
28.520
+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 |
|---|---|---|---|---|---|---|
| Aug-19 2024 | $0.139938 | $0.102046 | $0.202284 | $0.10257 | $235,954,276 | $110,910,924 |
| Aug-18 2024 | $0.098183 | $0.078 | $0.112586 | $0.079565 | $51,751,579 | $77,816,907 |
| Aug-17 2024 | $0.080327 | $0.073316 | $0.086765 | $0.073316 | $17,044,782 | $63,665,353 |
| Aug-16 2024 | $0.071827 | $0.069499 | $0.072574 | $0.069769 | $1,320,102 | $56,928,221 |
| Aug-15 2024 | $0.069782 | $0.068724 | $0.074203 | $0.073131 | $1,184,378 | $55,307,327 |
| Aug-14 2024 | $0.073212 | $0.072816 | $0.076302 | $0.076302 | $1,294,011 | $58,025,739 |
| Aug-13 2024 | $0.076551 | $0.073549 | $0.077874 | $0.077874 | $1,516,378 | $60,672,593 |
| Aug-12 2024 | $0.077854 | $0.07315 | $0.079674 | $0.073725 | $1,955,279 | $61,705,256 |
| Aug-11 2024 | $0.073794 | $0.073794 | $0.077072 | $0.075662 | $1,341,187 | $58,486,924 |
| Aug-10 2024 | $0.075535 | $0.072073 | $0.076417 | $0.072753 | $1,336,814 | $59,866,870 |
| Aug-09 2024 | $0.072938 | $0.072384 | $0.077014 | $0.077014 | $1,589,957 | $57,808,753 |
| Aug-08 2024 | $0.077283 | $0.069279 | $0.077283 | $0.069279 | $1,723,192 | $61,252,705 |
| Aug-07 2024 | $0.069546 | $0.068693 | $0.072958 | $0.071601 | $1,446,624 | $55,120,811 |
| Aug-06 2024 | $0.071849 | $0.069105 | $0.072167 | $0.069362 | $1,632,496 | $56,945,716 |
| Aug-05 2024 | $0.068326 | $0.06145 | $0.076043 | $0.076043 | $3,575,728 | $54,153,232 |