Cap Mercado $2.23T
-2.85%
Volume 24h $185.12B
-25.25%
BTC % 53.4%
1.04%
ETH % 12.65%
-1.89%
Moedas
28.984
+21
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 |
|---|---|---|---|---|---|---|
| Oct-02 2024 | $0.092293 | $0.090666 | $0.098085 | $0.095188 | $1,993,166 | $73,149,397 |
| Oct-01 2024 | $0.094981 | $0.09401 | $0.108463 | $0.105378 | $3,909,619 | $75,279,783 |
| Sep-30 2024 | $0.106587 | $0.106587 | $0.117086 | $0.116585 | $2,446,967 | $84,477,925 |
| Sep-29 2024 | $0.116059 | $0.111466 | $0.117309 | $0.11619 | $9,081,362 | $91,985,477 |
| Sep-28 2024 | $0.116279 | $0.114242 | $0.123793 | $0.121896 | $7,466,157 | $92,159,237 |
| Sep-27 2024 | $0.122724 | $0.11092 | $0.124116 | $0.111625 | $6,566,074 | $97,267,785 |
| Sep-26 2024 | $0.111755 | $0.106715 | $0.112964 | $0.108187 | $2,351,206 | $88,574,212 |
| Sep-25 2024 | $0.108505 | $0.108505 | $0.11445 | $0.112782 | $2,630,986 | $85,998,430 |
| Sep-24 2024 | $0.112498 | $0.10808 | $0.112672 | $0.110458 | $3,017,424 | $89,163,160 |
| Sep-23 2024 | $0.109874 | $0.105296 | $0.110989 | $0.105296 | $3,189,552 | $87,083,174 |
| Sep-22 2024 | $0.106277 | $0.103027 | $0.111494 | $0.111378 | $4,189,104 | $84,232,108 |
| Sep-21 2024 | $0.109329 | $0.105574 | $0.109434 | $0.108433 | $1,849,956 | $86,651,118 |
| Sep-20 2024 | $0.108279 | $0.105909 | $0.113883 | $0.108207 | $4,727,249 | $85,819,288 |
| Sep-19 2024 | $0.108481 | $0.107409 | $0.110376 | $0.107409 | $4,043,270 | $85,979,424 |
| Sep-18 2024 | $0.104276 | $0.098159 | $0.107151 | $0.102316 | $5,138,661 | $82,646,221 |