Date | Prix ouvert* | Elevé | Bas | Cours de clôture** | Vol. |
|---|---|---|---|---|---|
2025-09-05 | $0.038262 | $0.03998 | $0.03771 | $0.038412 | $1.400M |
2025-09-04 | $0.040351 | $0.04041 | $0.038 | $0.0382 | $65,308.12 |
2025-09-03 | $0.039008 | $0.04054 | $0.03896 | $0.040457 | $941.416K |
2025-09-02 | $0.039056 | $0.04022 | $0.03757 | $0.03909 | $121.571K |
2025-09-01 | $0.040694 | $0.04116 | $0.03872 | $0.038883 | $1.634M |
2025-08-31 | $0.041257 | $0.04263 | $0.04028 | $0.040686 | $964.804K |
2025-08-30 | $0.040900 | $0.04164 | $0.03983 | $0.041214 | $1.626M |
2025-08-29 | $0.042566 | $0.04358 | $0.04041 | $0.040775 | $1.917M |
2025-08-28 | $0.042571 | $0.0435 | $0.04189 | $0.042578 | $1.104M |
2025-08-27 | $0.041298 | $0.04304 | $0.04143 | $0.042650 | $1.524M |
2025-08-26 | $0.042089 | $0.04233 | $0.03977 | $0.041369 | $2.230M |
2025-08-25 | $0.044153 | $0.04641 | $0.04147 | $0.04182 | $160.584K |
2025-08-24 | $0.045502 | $0.04624 | $0.04345 | $0.044164 | $2.348M |
2025-08-23 | $0.045556 | $0.04722 | $0.04427 | $0.045489 | $3.383M |
2025-08-22 | $0.042523 | $0.04729 | $0.03985 | $0.045619 | $3.524M |
2025-08-21 | $0.043150 | $0.04499 | $0.04219 | $0.042448 | $2.859M |
2025-08-20 | $0.044533 | $0.04418 | $0.04107 | $0.043123 | $3.452M |
2025-08-19 | $0.044932 | $0.04495 | $0.04196 | $0.044382 | $4.845M |
2025-08-18 | $0.045015 | $0.04588 | $0.04115 | $0.044765 | $5.345M |
2025-08-17 | $0.044669 | $0.0459 | $0.0429 | $0.045060 | $5.111M |
Syscoin(SYS)
