Cap Mercado $4.46T
1.06%
Volume 24h $385.21B
-1.78%
BTC % 54.51%
0.66%
ETH % 12.14%
-0.41%
Moedas
33.322
+12
Trocas
885
Última atualização
1 minuto 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-03 2025 | $0.038067 | $0.037033 | $0.03817 | $0.03756 | $1,748,152 | $31,918,570 |
| Oct-02 2025 | $0.037748 | $0.036586 | $0.038008 | $0.037448 | $2,774,568 | $31,649,256 |
| Oct-01 2025 | $0.037042 | $0.033531 | $0.037042 | $0.033902 | $3,103,241 | $31,054,535 |
| Sep-30 2025 | $0.033722 | $0.033205 | $0.03449 | $0.03449 | $1,389,007 | $28,269,522 |
| Sep-29 2025 | $0.034623 | $0.033928 | $0.035142 | $0.035142 | $1,073,410 | $29,022,368 |
| Sep-28 2025 | $0.035233 | $0.03351 | $0.035233 | $0.033949 | $978,431 | $29,531,602 |
| Sep-27 2025 | $0.034209 | $0.033817 | $0.034347 | $0.034311 | $660,477 | $28,670,986 |
| Sep-26 2025 | $0.03423 | $0.033237 | $0.034513 | $0.033678 | $1,205,907 | $28,686,013 |
| Sep-25 2025 | $0.033754 | $0.032997 | $0.035912 | $0.035912 | $1,855,926 | $28,285,123 |
| Sep-24 2025 | $0.035922 | $0.034946 | $0.03672 | $0.035649 | $1,290,832 | $30,099,555 |
| Sep-23 2025 | $0.035823 | $0.035369 | $0.036423 | $0.036226 | $1,376,165 | $30,014,295 |
| Sep-22 2025 | $0.036235 | $0.035539 | $0.040921 | $0.040921 | $3,332,652 | $30,357,243 |
| Sep-21 2025 | $0.040638 | $0.040638 | $0.041725 | $0.041172 | $1,398,493 | $34,042,964 |
| Sep-20 2025 | $0.041274 | $0.040211 | $0.041739 | $0.040332 | $995,904 | $34,573,343 |
| Sep-19 2025 | $0.040459 | $0.040196 | $0.04281 | $0.042607 | $1,685,301 | $33,887,599 |