Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SYSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.124749 | 0.003529 | 2.91% | 0.12173 | 0.126373 | 0.118837 | 340,651.00 |
| Jun 24 2024 | 0.12122 | 0.005321 | 4.59% | 0.115581 | 0.128165 | 0.112699 | 1,341,653.00 |
| Jun 23 2024 | 0.115899 | -0.004217 | -3.51% | 0.120138 | 0.123999 | 0.114491 | 51,528.00 |
| Jun 22 2024 | 0.120116 | -0.007346 | -5.76% | 0.127648 | 0.129532 | 0.106022 | 186,116.00 |
| Jun 21 2024 | 0.127462 | 0.001595 | 1.27% | 0.127168 | 0.139723 | 0.122109 | 329,245.00 |
| Jun 20 2024 | 0.125868 | 0.005903 | 4.92% | 0.12019 | 0.13415 | 0.119807 | 233,956.00 |
| Jun 19 2024 | 0.119965 | -0.002957 | -2.41% | 0.123112 | 0.128065 | 0.119354 | 121,736.00 |
| Jun 18 2024 | 0.122922 | -0.008591 | -6.53% | 0.131642 | 0.133055 | 0.117317 | 853,036.00 |
| Jun 17 2024 | 0.131513 | -0.021091 | -13.82% | 0.143868 | 0.146455 | 0.126336 | 887,034.00 |
| Jun 16 2024 | 0.152604 | 0.000387 | 0.25% | 0.152206 | 0.153879 | 0.146166 | 230,950.00 |
| Jun 15 2024 | 0.152216 | 0.004984 | 3.38% | 0.143868 | 0.156035 | 0.143751 | 792,026.00 |
| Jun 14 2024 | 0.147233 | -0.007057 | -4.57% | 0.154413 | 0.155333 | 0.142982 | 699,962.00 |
| Jun 13 2024 | 0.154289 | -0.004698 | -2.95% | 0.158337 | 0.161328 | 0.148415 | 473,931.00 |
| Jun 12 2024 | 0.158987 | 0.002666 | 1.71% | 0.156199 | 0.166362 | 0.151648 | 438,716.00 |
| Jun 11 2024 | 0.156321 | -0.007635 | -4.66% | 0.168972 | 0.168972 | 0.150895 | 219,143.00 |
| Jun 10 2024 | 0.163955 | -0.008789 | -5.09% | 0.198118 | 0.204946 | 0.161339 | 511,678.00 |
| Jun 09 2024 | 0.172744 | 0.001503 | 0.88% | 0.169061 | 0.175496 | 0.169061 | 287,294.00 |
| Jun 08 2024 | 0.171241 | -0.010418 | -5.73% | 0.179446 | 0.183245 | 0.169235 | 286,792.00 |
| Jun 07 2024 | 0.181659 | -0.017228 | -8.66% | 0.198118 | 0.204946 | 0.181448 | 492,101.00 |
| Jun 06 2024 | 0.198887 | 0.001941 | 0.99% | 0.196389 | 0.200846 | 0.19109 | 229,754.00 |
| Jun 05 2024 | 0.196946 | -0.006981 | -3.42% | 0.194349 | 0.209483 | 0.191355 | 761,829.00 |
| Jun 04 2024 | 0.203927 | 0.009942 | 5.12% | 0.195403 | 0.204702 | 0.191449 | 367,271.00 |
| Jun 03 2024 | 0.193985 | 0.000088 | 0.05% | 0.194349 | 0.202333 | 0.191355 | 512,604.00 |
| Jun 02 2024 | 0.193897 | -0.000389 | -0.20% | 0.197059 | 0.197173 | 0.189912 | 219,815.00 |
| Jun 01 2024 | 0.194286 | -0.002037 | -1.04% | 0.197101 | 0.199457 | 0.190539 | 508,797.00 |
| May 31 2024 | 0.196322 | 0.002217 | 1.14% | 0.194149 | 0.197434 | 0.190548 | 261,098.00 |
| May 30 2024 | 0.194105 | 0.002106 | 1.10% | 0.191261 | 0.198417 | 0.185105 | 282,067.00 |
| May 29 2024 | 0.191999 | -0.000796 | -0.41% | 0.194679 | 0.198734 | 0.190241 | 774,528.00 |
| May 28 2024 | 0.192795 | 0.000052 | 0.03% | 0.195689 | 0.195845 | 0.186931 | 306,436.00 |
| May 27 2024 | 0.192743 | 0.003023 | 1.59% | 0.19878 | 0.201368 | 0.175931 | 1,098,645.00 |
| May 26 2024 | 0.18972 | -0.001364 | -0.71% | 0.188401 | 0.192288 | 0.186729 | 316,016.00 |
| May 25 2024 | 0.191084 | 0.004567 | 2.45% | 0.186404 | 0.192541 | 0.182929 | 611,448.00 |
| May 24 2024 | 0.186517 | 0.001899 | 1.03% | 0.184076 | 0.187352 | 0.178539 | 77,463.00 |
| May 23 2024 | 0.184617 | -0.000608 | -0.33% | 0.185196 | 0.190741 | 0.176363 | 279,251.00 |
| May 22 2024 | 0.185226 | -0.015461 | -7.70% | 0.200575 | 0.202052 | 0.183522 | 170,412.00 |
| May 21 2024 | 0.200687 | 0.006533 | 3.36% | 0.194342 | 0.201505 | 0.190821 | 126,444.00 |
| May 20 2024 | 0.194154 | 0.016661 | 9.39% | 0.19878 | 0.201368 | 0.175931 | 608,382.00 |
| May 19 2024 | 0.177492 | -0.011478 | -6.07% | 0.188773 | 0.191032 | 0.175072 | 400,650.00 |
| May 18 2024 | 0.18897 | -0.002512 | -1.31% | 0.196231 | 0.19635 | 0.187832 | 356,987.00 |
| May 17 2024 | 0.191482 | -0.003032 | -1.56% | 0.189381 | 0.201057 | 0.18783 | 400,958.00 |
| May 16 2024 | 0.194513 | -0.005813 | -2.90% | 0.19878 | 0.201368 | 0.187648 | 229,558.00 |
| May 15 2024 | 0.200327 | 0.013771 | 7.38% | 0.186487 | 0.200607 | 0.18152 | 501,245.00 |
| May 14 2024 | 0.186556 | -0.004602 | -2.41% | 0.189969 | 0.192467 | 0.17893 | 165,542.00 |
| May 13 2024 | 0.191157 | 0.001199 | 0.63% | 0.187845 | 0.19382 | 0.176099 | 192,497.00 |
| May 12 2024 | 0.189958 | 0.002124 | 1.13% | 0.188028 | 0.195761 | 0.186144 | 119,176.00 |
| May 11 2024 | 0.187834 | 0.001387 | 0.74% | 0.18614 | 0.19533 | 0.185491 | 135,832.00 |
| May 10 2024 | 0.186447 | -0.007038 | -3.64% | 0.192507 | 0.200928 | 0.184649 | 103,231.00 |
| May 09 2024 | 0.193485 | 0.003888 | 2.05% | 0.187845 | 0.194574 | 0.182577 | 107,874.00 |
| May 08 2024 | 0.189597 | -0.004089 | -2.11% | 0.19199 | 0.19564 | 0.184935 | 247,818.00 |
| May 07 2024 | 0.193686 | -0.008505 | -4.21% | 0.205923 | 0.207509 | 0.192387 | 200,149.00 |
| May 06 2024 | 0.202191 | -0.000708 | -0.35% | 0.1951 | 0.210654 | 0.193508 | 368,249.00 |
| May 05 2024 | 0.202899 | 0.001677 | 0.83% | 0.201261 | 0.20371 | 0.192573 | 128,454.00 |
| May 04 2024 | 0.201222 | -0.00142 | -0.70% | 0.203761 | 0.206709 | 0.193455 | 245,992.00 |
| May 03 2024 | 0.202642 | 0.007436 | 3.81% | 0.1951 | 0.20663 | 0.191534 | 463,457.00 |
| May 02 2024 | 0.195207 | 0.005265 | 2.77% | 0.189273 | 0.197549 | 0.179602 | 199,487.00 |
| May 01 2024 | 0.189942 | -0.007196 | -3.65% | 0.197644 | 0.197829 | 0.178307 | 267,906.00 |
| Apr 30 2024 | 0.197138 | -0.01607 | -7.54% | 0.209387 | 0.216343 | 0.184386 | 472,697.00 |
| Apr 29 2024 | 0.213208 | -0.002881 | -1.33% | 0.249361 | 0.257536 | 0.178814 | 279,340.00 |
| Apr 28 2024 | 0.216088 | -0.00412 | -1.87% | 0.22194 | 0.229809 | 0.214507 | 147,037.00 |
| Apr 27 2024 | 0.220208 | -0.001802 | -0.81% | 0.222478 | 0.224434 | 0.214905 | 123,361.00 |
| Apr 26 2024 | 0.22201 | -0.010133 | -4.36% | 0.232145 | 0.236587 | 0.221258 | 181,628.00 |
| Apr 25 2024 | 0.232143 | 0.006159 | 2.73% | 0.227521 | 0.23885 | 0.223389 | 173,498.00 |
| Apr 24 2024 | 0.225984 | -0.012997 | -5.44% | 0.239078 | 0.245959 | 0.224195 | 188,411.00 |
| Apr 23 2024 | 0.238981 | -0.01112 | -4.45% | 0.249166 | 0.256296 | 0.235386 | 263,768.00 |
| Apr 22 2024 | 0.250101 | 0.000541 | 0.22% | 0.249361 | 0.25824 | 0.189312 | 224,398.00 |
| Apr 21 2024 | 0.24956 | 0.00354 | 1.44% | 0.241629 | 0.263229 | 0.241584 | 735,912.00 |
| Apr 20 2024 | 0.24602 | 0.016083 | 6.99% | 0.229133 | 0.343503 | 0.22524 | 6,237,020.00 |
| Apr 19 2024 | 0.229937 | 0.010178 | 4.63% | 0.208533 | 0.235534 | 0.199477 | 627,595.00 |
| Apr 18 2024 | 0.219759 | 0.009418 | 4.48% | 0.209588 | 0.225127 | 0.200801 | 269,015.00 |
| Apr 17 2024 | 0.210342 | -0.010131 | -4.60% | 0.220262 | 0.228442 | 0.203312 | 330,532.00 |
| Apr 16 2024 | 0.220473 | 0.004146 | 1.92% | 0.219447 | 0.232614 | 0.216106 | 273,287.00 |
| Apr 15 2024 | 0.216326 | -0.011971 | -5.24% | 0.22762 | 0.236342 | 0.188673 | 367,902.00 |
| Apr 14 2024 | 0.228297 | 0.019363 | 9.27% | 0.210326 | 0.248619 | 0.200406 | 519,960.00 |
| Apr 13 2024 | 0.208934 | -0.026017 | -11.07% | 0.23148 | 0.240976 | 0.192841 | 739,796.00 |
| Apr 12 2024 | 0.234952 | -0.034119 | -12.68% | 0.268835 | 0.273869 | 0.22569 | 825,562.00 |
| Apr 11 2024 | 0.26907 | -0.003986 | -1.46% | 0.273065 | 0.27531 | 0.262423 | 165,665.00 |
| Apr 10 2024 | 0.273056 | -0.001579 | -0.57% | 0.273004 | 0.281958 | 0.264732 | 124,621.00 |
| Apr 09 2024 | 0.274635 | -0.016506 | -5.67% | 0.289289 | 0.293157 | 0.272741 | 525,471.00 |
| Apr 08 2024 | 0.291141 | -0.011594 | -3.83% | 0.286645 | 0.304599 | 0.286645 | 215,008.00 |
| Apr 07 2024 | 0.302735 | 0.01588 | 5.54% | 0.286645 | 0.305599 | 0.286645 | 188,815.00 |
| Apr 06 2024 | 0.286855 | 0.014209 | 5.21% | 0.271773 | 0.287989 | 0.271603 | 171,687.00 |
| Apr 05 2024 | 0.272646 | -0.018973 | -6.51% | 0.292597 | 0.30256 | 0.268236 | 402,191.00 |
| Apr 04 2024 | 0.291619 | 0.023089 | 8.60% | 0.264284 | 0.295211 | 0.262547 | 550,893.00 |
| Apr 03 2024 | 0.26853 | -0.000553 | -0.21% | 0.267229 | 0.283176 | 0.262873 | 384,398.00 |
| Apr 02 2024 | 0.269083 | -0.03277 | -10.86% | 0.299541 | 0.302785 | 0.264857 | 386,976.00 |
| Apr 01 2024 | 0.301853 | -0.020998 | -6.50% | 0.287321 | 0.304346 | 0.272902 | 754,775.00 |
| Mar 31 2024 | 0.322851 | 0.026083 | 8.79% | 0.29636 | 0.383369 | 0.294612 | 2,831,736.00 |
| Mar 30 2024 | 0.296767 | 0.005291 | 1.82% | 0.291989 | 0.321157 | 0.287153 | 628,119.00 |
| Mar 29 2024 | 0.291477 | 0.002772 | 0.96% | 0.287321 | 0.292615 | 0.272902 | 209,807.00 |
| Mar 28 2024 | 0.288705 | 0.024928 | 9.45% | 0.264804 | 0.292591 | 0.259013 | 745,842.00 |
