Cap Mercado $2.18T
-2.16%
Volume 24h $76.52B
-55.42%
BTC % 52.61%
0.15%
ETH % 13.62%
-0.36%
Moedas
28.652
+1
Trocas
885
Última atualização
51 Segundos 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-31 2024 | $0.110699 | $0.110043 | $0.114966 | $0.111721 | $5,998,254 | $87,737,098 |
| Aug-30 2024 | $0.112083 | $0.107029 | $0.118653 | $0.113001 | $4,588,422 | $88,834,028 |
| Aug-29 2024 | $0.113583 | $0.112627 | $0.120255 | $0.118258 | $3,024,348 | $90,023,201 |
| Aug-28 2024 | $0.116103 | $0.113895 | $0.12371 | $0.123624 | $5,480,474 | $92,020,461 |
| Aug-27 2024 | $0.124044 | $0.123798 | $0.131863 | $0.127343 | $10,985,750 | $98,313,603 |
| Aug-26 2024 | $0.126958 | $0.126052 | $0.139353 | $0.133777 | $13,206,012 | $100,623,317 |
| Aug-25 2024 | $0.142368 | $0.139841 | $0.158327 | $0.158327 | $14,638,907 | $112,836,578 |
| Aug-24 2024 | $0.147697 | $0.145865 | $0.155592 | $0.155592 | $14,382,157 | $117,060,505 |
| Aug-23 2024 | $0.152833 | $0.142473 | $0.152833 | $0.142473 | $16,945,313 | $121,131,098 |
| Aug-22 2024 | $0.142679 | $0.138647 | $0.156253 | $0.153607 | $21,336,810 | $113,083,182 |
| Aug-21 2024 | $0.149311 | $0.143957 | $0.162018 | $0.147026 | $39,231,041 | $118,339,833 |
| Aug-20 2024 | $0.149229 | $0.1437 | $0.188103 | $0.173881 | $124,293,074 | $118,274,543 |
| 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 |