Рыночная кепка $2.12T
-3.51%
Объем 24h $83.00B
-12.35%
BTC % 57.8669%
-0.73%
ETH % 9.33007%
0.23%
Монеты
34.665
Биржи
204
Онлайн
Syscoin (SYS) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Syscoin (SYS) в Доллар США. В таблице представлены 4,311 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jun-08 2026 | $0.00163 | $0.00159 | $0.00189 | $0.00189 | $5,885 | $1,452,399 |
| Jun-07 2026 | $0.00189 | $0.001657 | $0.00202 | $0.001657 | $5,838 | $1,684,024 |
| Jun-06 2026 | $0.001657 | $0.001655 | $0.00207108 | $0.00193815 | $13,265 | $1,476,319 |
| Jun-05 2026 | $0.00198724 | $0.00174093 | $0.00258999 | $0.00258999 | $45,576 | $1,770,441 |
| Jun-04 2026 | $0.0024101 | $0.0023206 | $0.00296 | $0.00283776 | $21,479 | $2,147,041 |
| Jun-03 2026 | $0.00283095 | $0.00266836 | $0.00301815 | $0.00286927 | $33,254 | $2,521,759 |
| Jun-02 2026 | $0.00286925 | $0.00257284 | $0.00298 | $0.00272673 | $44,123 | $2,555,719 |
| Jun-01 2026 | $0.00273343 | $0.00249703 | $0.00300502 | $0.00295555 | $65,439 | $2,434,575 |
| May-31 2026 | $0.00295905 | $0.00281099 | $0.00309354 | $0.00286584 | $33,023 | $2,635,349 |
| May-30 2026 | $0.00285987 | $0.00280624 | $0.00321541 | $0.00321541 | $30,770 | $2,546,834 |
| May-29 2026 | $0.00320736 | $0.00275734 | $0.00327685 | $0.00283725 | $72,920 | $2,856,101 |
| May-28 2026 | $0.00282164 | $0.00239912 | $0.00302308 | $0.00296831 | $67,910 | $2,511,122 |
| May-27 2026 | $0.00298732 | $0.00223 | $0.0036369 | $0.0036369 | $403,092 | $2,661,447 |
| May-26 2026 | $0.00382859 | $0.00201 | $0.00415999 | $0.00304 | $270,590 | $3,409,454 |
| May-25 2026 | $0.00301 | $0.00285 | $0.0036 | $0.00353 | $788,372 | $2,678,083 |