Cap Mercado $2.48T
0.2%
Volume 24h $131.72B
4.38%
BTC % 50.71%
0.07%
ETH % 14.9%
-1%
Moedas
27.023
+28
Trocas
885
Última atualização
13 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 |
|---|---|---|---|---|---|---|
| May-06 2024 | $0.202258 | $0.200063 | $0.207909 | $0.203934 | $3,388,378 | $158,554,776 |
| May-05 2024 | $0.202353 | $0.194248 | $0.202353 | $0.200944 | $2,104,293 | $158,629,657 |
| May-04 2024 | $0.201417 | $0.197676 | $0.204087 | $0.202951 | $2,425,371 | $157,895,817 |
| May-03 2024 | $0.203134 | $0.192877 | $0.203134 | $0.194753 | $3,295,177 | $159,241,773 |
| May-02 2024 | $0.194902 | $0.185682 | $0.196506 | $0.188896 | $2,209,971 | $152,788,683 |
| May-01 2024 | $0.188409 | $0.181672 | $0.197001 | $0.197001 | $2,424,743 | $147,698,209 |
| Apr-30 2024 | $0.195215 | $0.186473 | $0.214892 | $0.212706 | $2,749,161 | $153,033,342 |
| Apr-29 2024 | $0.213659 | $0.204387 | $0.216698 | $0.215318 | $1,992,543 | $167,492,702 |
| Apr-28 2024 | $0.214984 | $0.214984 | $0.226125 | $0.220823 | $1,736,581 | $168,530,982 |
| Apr-27 2024 | $0.219048 | $0.215516 | $0.222492 | $0.222492 | $2,210,056 | $171,717,112 |
| Apr-26 2024 | $0.222638 | $0.222638 | $0.236314 | $0.232723 | $2,805,340 | $174,531,179 |
| Apr-25 2024 | $0.232961 | $0.227355 | $0.236069 | $0.227695 | $2,744,634 | $182,623,467 |
| Apr-24 2024 | $0.22878 | $0.226496 | $0.241454 | $0.239995 | $3,705,681 | $179,346,247 |
| Apr-23 2024 | $0.23796 | $0.23796 | $0.252769 | $0.252769 | $3,982,516 | $186,542,342 |
| Apr-22 2024 | $0.253051 | $0.247164 | $0.253539 | $0.250678 | $4,844,963 | $198,372,436 |