Cap Mercado $4.03T
1.19%
Volume 24h $173.70B
-73.31%
BTC % 55.16%
-0.14%
ETH % 11.84%
0.33%
Moedas
33.517
+1
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-24 2025 | $0.029187 | $0.028421 | $0.029264 | $0.028641 | $966,227 | $24,618,417 |
| Oct-23 2025 | $0.028549 | $0.028011 | $0.028947 | $0.028038 | $903,859 | $24,078,541 |
| Oct-22 2025 | $0.02769 | $0.027328 | $0.02903 | $0.029022 | $1,503,344 | $23,352,015 |
| Oct-21 2025 | $0.029149 | $0.028711 | $0.03077 | $0.029781 | $1,469,231 | $24,579,558 |
| Oct-20 2025 | $0.029893 | $0.029749 | $0.030956 | $0.029994 | $1,502,195 | $25,202,328 |
| Oct-19 2025 | $0.030327 | $0.029041 | $0.030444 | $0.029412 | $1,214,523 | $25,568,599 |
| Oct-18 2025 | $0.029552 | $0.029224 | $0.030178 | $0.029224 | $1,398,962 | $24,913,178 |
| Oct-17 2025 | $0.029098 | $0.027203 | $0.029782 | $0.029479 | $2,670,216 | $24,528,729 |
| Oct-16 2025 | $0.02935 | $0.029323 | $0.032272 | $0.03021 | $6,747,424 | $24,635,067 |
| Oct-15 2025 | $0.029695 | $0.029546 | $0.0311 | $0.031006 | $4,874,643 | $24,922,457 |
| Oct-14 2025 | $0.031422 | $0.029134 | $0.032382 | $0.032382 | $8,487,212 | $26,370,125 |
| Oct-13 2025 | $0.032558 | $0.028254 | $0.039064 | $0.028263 | $39,120,139 | $27,321,094 |
| Oct-12 2025 | $0.028383 | $0.025031 | $0.02848 | $0.025853 | $2,507,794 | $23,815,804 |
| Oct-11 2025 | $0.025777 | $0.024637 | $0.026512 | $0.025425 | $3,668,336 | $21,627,376 |
| Oct-10 2025 | $0.025192 | $0.025192 | $0.038021 | $0.035513 | $8,027,592 | $21,135,153 |