Cap Mercado $2.28T
2.4%
Volume 24h $185.00B
18.01%
BTC % 53.68%
-0.22%
ETH % 12.71%
0.55%
Moedas
28.794
+14
Trocas
885
Última atualização
29 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-18 2024 | $0.104276 | $0.098159 | $0.107151 | $0.102316 | $5,138,661 | $82,646,221 |
| Sep-17 2024 | $0.102411 | $0.096556 | $0.104353 | $0.098225 | $4,807,327 | $81,167,882 |
| Sep-16 2024 | $0.097992 | $0.097992 | $0.106841 | $0.106841 | $3,584,254 | $77,665,543 |
| Sep-15 2024 | $0.107505 | $0.107505 | $0.113701 | $0.112809 | $8,763,278 | $85,205,362 |
| Sep-14 2024 | $0.11434 | $0.105812 | $0.115878 | $0.107372 | $11,713,574 | $90,622,629 |
| Sep-13 2024 | $0.106476 | $0.101832 | $0.106753 | $0.103219 | $2,928,022 | $84,390,185 |
| Sep-12 2024 | $0.103347 | $0.101473 | $0.103347 | $0.101473 | $1,845,980 | $81,910,373 |
| Sep-11 2024 | $0.100799 | $0.099441 | $0.106226 | $0.106226 | $2,247,584 | $79,890,708 |
| Sep-10 2024 | $0.105734 | $0.105734 | $0.107996 | $0.107617 | $2,016,791 | $83,802,212 |
| Sep-09 2024 | $0.107715 | $0.104646 | $0.10879 | $0.105505 | $2,244,818 | $85,372,100 |
| Sep-08 2024 | $0.104994 | $0.101849 | $0.106455 | $0.102816 | $3,357,011 | $83,215,148 |
| Sep-07 2024 | $0.101813 | $0.097477 | $0.103393 | $0.098719 | $2,959,469 | $80,694,211 |
| Sep-06 2024 | $0.098332 | $0.096333 | $0.107145 | $0.104118 | $6,954,960 | $77,935,691 |
| Sep-05 2024 | $0.103811 | $0.099553 | $0.10401 | $0.100529 | $4,941,024 | $82,277,813 |
| Sep-04 2024 | $0.101508 | $0.093749 | $0.101901 | $0.099135 | $2,817,569 | $80,452,484 |