Cap Mercado $4.18T
-0.43%
Volume 24h $290.30B
-6.49%
BTC % 53.57%
-0.03%
ETH % 12.51%
-0.08%
Moedas
33.100
+15
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.039888 | $0.039716 | $0.041431 | $0.04029 | $1,471,344 | $33,241,489 |
| Sep-08 2025 | $0.040181 | $0.039029 | $0.040618 | $0.039199 | $1,323,323 | $33,482,547 |
| Sep-07 2025 | $0.039212 | $0.038666 | $0.039443 | $0.038666 | $717,118 | $32,673,364 |
| Sep-06 2025 | $0.038587 | $0.038192 | $0.038976 | $0.038706 | $593,149 | $32,149,406 |
| Sep-05 2025 | $0.038832 | $0.038313 | $0.039885 | $0.038636 | $1,356,540 | $32,351,093 |
| Sep-04 2025 | $0.038567 | $0.038084 | $0.040147 | $0.040147 | $1,035,885 | $32,127,839 |
| Sep-03 2025 | $0.040177 | $0.039404 | $0.040476 | $0.039679 | $957,091 | $33,466,427 |
| Sep-02 2025 | $0.039774 | $0.038546 | $0.040088 | $0.038546 | $1,373,111 | $33,128,066 |
| Sep-01 2025 | $0.038323 | $0.037968 | $0.041086 | $0.039756 | $1,918,204 | $31,916,988 |
| Aug-31 2025 | $0.040495 | $0.040495 | $0.042434 | $0.041223 | $1,088,702 | $33,723,094 |
| Aug-30 2025 | $0.041192 | $0.040431 | $0.041598 | $0.040555 | $1,069,193 | $34,301,093 |
| Aug-29 2025 | $0.040613 | $0.040096 | $0.043383 | $0.043383 | $2,272,276 | $33,815,810 |
| Aug-28 2025 | $0.043178 | $0.042094 | $0.043401 | $0.042795 | $1,005,984 | $35,949,162 |
| Aug-27 2025 | $0.042623 | $0.042058 | $0.042975 | $0.042432 | $1,362,377 | $35,484,263 |
| Aug-26 2025 | $0.042477 | $0.040174 | $0.042517 | $0.040174 | $1,820,252 | $35,359,611 |