Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SYSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.00000307 | -0.00000003 | -0.97% | 0.00000307 | 0.00000313 | 0.00000298 | 107,874.00 |
| May 08 2024 | 0.00000310 | 0.00000002 | 0.65% | 0.00000308 | 0.00000313 | 0.00000297 | 247,818.00 |
| May 07 2024 | 0.00000308 | -0.00000012 | -3.75% | 0.00000326 | 0.00000328 | 0.00000306 | 201,260.00 |
| May 06 2024 | 0.00000320 | 0.00000003 | 0.95% | 0.00000316 | 0.00000333 | 0.00000309 | 368,249.00 |
| May 05 2024 | 0.00000317 | 0.00000002 | 0.63% | 0.00000315 | 0.00000317 | 0.00000301 | 128,454.00 |
| May 04 2024 | 0.00000315 | -0.00000007 | -2.17% | 0.00000324 | 0.00000326 | 0.00000305 | 245,992.00 |
| May 03 2024 | 0.00000322 | -0.00000008 | -2.42% | 0.00000330 | 0.00000337 | 0.00000318 | 463,457.00 |
| May 02 2024 | 0.00000330 | 0.00000005 | 1.54% | 0.00000325 | 0.00000333 | 0.00000315 | 199,487.00 |
| May 01 2024 | 0.00000325 | 0.00000001 | 0.31% | 0.00000324 | 0.00000329 | 0.00000314 | 267,906.00 |
| Apr 30 2024 | 0.00000324 | -0.00000010 | -2.99% | 0.00000328 | 0.00000350 | 0.00000308 | 472,697.00 |
| Apr 29 2024 | 0.00000334 | -0.00000009 | -2.62% | 0.00000384 | 0.00000393 | 0.00000286 | 279,340.00 |
| Apr 28 2024 | 0.00000343 | -0.00000004 | -1.15% | 0.00000350 | 0.00000361 | 0.00000309 | 147,037.00 |
| Apr 27 2024 | 0.00000347 | -0.00000001 | -0.29% | 0.00000349 | 0.00000356 | 0.00000342 | 123,361.00 |
| Apr 26 2024 | 0.00000348 | -0.00000012 | -3.33% | 0.00000360 | 0.00000367 | 0.00000347 | 181,628.00 |
| Apr 25 2024 | 0.00000360 | 0.00000008 | 2.27% | 0.00000354 | 0.00000367 | 0.00000350 | 173,498.00 |
| Apr 24 2024 | 0.00000352 | -0.00000008 | -2.22% | 0.00000360 | 0.00000369 | 0.00000349 | 188,411.00 |
| Apr 23 2024 | 0.00000360 | -0.00000014 | -3.74% | 0.00000374 | 0.00000384 | 0.00000351 | 263,768.00 |
| Apr 22 2024 | 0.00000374 | -0.00000010 | -2.60% | 0.00000379 | 0.00000393 | 0.00000371 | 224,398.00 |
| Apr 21 2024 | 0.00000384 | 0.00000005 | 1.32% | 0.00000376 | 0.00000423 | 0.00000373 | 735,912.00 |
| Apr 20 2024 | 0.00000379 | 0.00000020 | 5.57% | 0.00000359 | 0.00000550 | 0.00000355 | 6,237,020.00 |
| Apr 19 2024 | 0.00000359 | 0.00000013 | 3.76% | 0.00000346 | 0.00000365 | 0.00000329 | 627,595.00 |
| Apr 18 2024 | 0.00000346 | 0.00000003 | 0.87% | 0.00000342 | 0.00000354 | 0.00000327 | 269,015.00 |
| Apr 17 2024 | 0.00000343 | -0.00000003 | -0.87% | 0.00000345 | 0.00000359 | 0.00000332 | 330,532.00 |
| Apr 16 2024 | 0.00000346 | 0.00000005 | 1.47% | 0.00000346 | 0.00000385 | 0.00000340 | 273,287.00 |
| Apr 15 2024 | 0.00000341 | -0.00000006 | -1.73% | 0.00000347 | 0.00000356 | 0.00000330 | 367,902.00 |
| Apr 14 2024 | 0.00000347 | 0.00000023 | 7.10% | 0.00000327 | 0.00000391 | 0.00000318 | 519,960.00 |
| Apr 13 2024 | 0.00000324 | -0.00000026 | -7.43% | 0.00000350 | 0.00000366 | 0.00000300 | 739,796.00 |
| Apr 12 2024 | 0.00000350 | -0.00000034 | -8.85% | 0.00000384 | 0.00000387 | 0.00000340 | 825,562.00 |
| Apr 11 2024 | 0.00000384 | -0.00000003 | -0.78% | 0.00000387 | 0.00000392 | 0.00000374 | 165,665.00 |
| Apr 10 2024 | 0.00000387 | -0.00000010 | -2.52% | 0.00000395 | 0.00000410 | 0.00000385 | 124,621.00 |
| Apr 09 2024 | 0.00000397 | -0.00000009 | -2.22% | 0.00000406 | 0.00000409 | 0.00000388 | 525,471.00 |
| Apr 08 2024 | 0.00000406 | -0.00000030 | -6.88% | 0.00000440 | 0.00000448 | 0.00000404 | 215,008.00 |
| Apr 07 2024 | 0.00000436 | 0.00000020 | 4.81% | 0.00000416 | 0.00000441 | 0.00000412 | 188,815.00 |
| Apr 06 2024 | 0.00000416 | 0.00000015 | 3.74% | 0.00000401 | 0.00000418 | 0.00000401 | 171,687.00 |
| Apr 05 2024 | 0.00000401 | -0.00000025 | -5.87% | 0.00000427 | 0.00000444 | 0.00000400 | 402,191.00 |
| Apr 04 2024 | 0.00000426 | 0.00000020 | 4.93% | 0.00000406 | 0.00000430 | 0.00000400 | 550,893.00 |
| Apr 03 2024 | 0.00000406 | -0.00000005 | -1.22% | 0.00000411 | 0.00000428 | 0.00000401 | 384,398.00 |
| Apr 02 2024 | 0.00000411 | -0.00000022 | -5.08% | 0.00000430 | 0.00000435 | 0.00000403 | 386,976.00 |
| Apr 01 2024 | 0.00000433 | -0.00000020 | -4.42% | 0.00000453 | 0.00000456 | 0.00000406 | 755,255.00 |
| Mar 31 2024 | 0.00000453 | 0.00000027 | 6.34% | 0.00000426 | 0.00000545 | 0.00000420 | 2,831,736.00 |
| Mar 30 2024 | 0.00000426 | 0.00000009 | 2.16% | 0.00000418 | 0.00000460 | 0.00000410 | 628,119.00 |
| Mar 29 2024 | 0.00000417 | 0.00000009 | 2.21% | 0.00000406 | 0.00000417 | 0.00000389 | 214,973.00 |
| Mar 28 2024 | 0.00000408 | 0.00000027 | 7.09% | 0.00000380 | 0.00000422 | 0.00000375 | 745,842.00 |
| Mar 27 2024 | 0.00000381 | -0.00000020 | -4.99% | 0.00000401 | 0.00000401 | 0.00000372 | 748,861.00 |
| Mar 26 2024 | 0.00000401 | -0.00000017 | -4.07% | 0.00000418 | 0.00000426 | 0.00000369 | 543,545.00 |
| Mar 25 2024 | 0.00000418 | -0.00000003 | -0.71% | 0.00000426 | 0.00000446 | 0.00000408 | 1,678,333.00 |
| Mar 24 2024 | 0.00000421 | 0.00000002 | 0.48% | 0.00000422 | 0.00000435 | 0.00000410 | 263,803.00 |
| Mar 23 2024 | 0.00000419 | 0.00000018 | 4.49% | 0.00000401 | 0.00000509 | 0.00000393 | 1,884,501.00 |
| Mar 22 2024 | 0.00000401 | 0.00000017 | 4.43% | 0.00000386 | 0.00000402 | 0.00000377 | 291,493.00 |
| Mar 21 2024 | 0.00000384 | 0.00000022 | 6.08% | 0.00000362 | 0.00000390 | 0.00000361 | 154,984.00 |
| Mar 20 2024 | 0.00000362 | 0.00000008 | 2.26% | 0.00000349 | 0.00000375 | 0.00000348 | 344,617.00 |
| Mar 19 2024 | 0.00000354 | -0.00000026 | -6.84% | 0.00000382 | 0.00000390 | 0.00000350 | 920,924.00 |
| Mar 18 2024 | 0.00000380 | -0.00000027 | -6.63% | 0.00000404 | 0.00000410 | 0.00000369 | 630,927.00 |
| Mar 17 2024 | 0.00000407 | 0.00000011 | 2.78% | 0.00000398 | 0.00000418 | 0.00000383 | 766,221.00 |
| Mar 16 2024 | 0.00000396 | -0.00000024 | -5.71% | 0.00000421 | 0.00000448 | 0.00000382 | 528,706.00 |
| Mar 15 2024 | 0.00000420 | -0.00000016 | -3.67% | 0.00000451 | 0.00000453 | 0.00000395 | 702,701.00 |
| Mar 14 2024 | 0.00000436 | -0.00000023 | -5.01% | 0.00000460 | 0.00000460 | 0.00000433 | 585,154.00 |
| Mar 13 2024 | 0.00000459 | -0.00000002 | -0.43% | 0.00000459 | 0.00000490 | 0.00000433 | 677,979.00 |
| Mar 12 2024 | 0.00000461 | -0.00000007 | -1.50% | 0.00000462 | 0.00000489 | 0.00000417 | 1,809,203.00 |
| Mar 11 2024 | 0.00000468 | 0.00000074 | 18.78% | 0.00000397 | 0.00000538 | 0.00000377 | 5,556,985.00 |
| Mar 10 2024 | 0.00000394 | -0.00000006 | -1.50% | 0.00000391 | 0.00000401 | 0.00000374 | 612,813.00 |
| Mar 09 2024 | 0.00000400 | 0.00000015 | 3.90% | 0.00000387 | 0.00000432 | 0.00000380 | 1,028,980.00 |
| Mar 08 2024 | 0.00000385 | 0.00000010 | 2.67% | 0.00000374 | 0.00000395 | 0.00000358 | 981,422.00 |
| Mar 07 2024 | 0.00000375 | 0.00000006 | 1.63% | 0.00000367 | 0.00000379 | 0.00000358 | 412,333.00 |
| Mar 06 2024 | 0.00000369 | -0.00000004 | -1.07% | 0.00000387 | 0.00000431 | 0.00000357 | 1,331,732.00 |
| Mar 05 2024 | 0.00000373 | 0.00000012 | 3.32% | 0.00000359 | 0.00000413 | 0.00000354 | 1,138,596.00 |
| Mar 04 2024 | 0.00000361 | -0.00000055 | -13.22% | 0.00000415 | 0.00000419 | 0.00000354 | 4,596,173.00 |
| Mar 03 2024 | 0.00000416 | 0.00000018 | 4.52% | 0.00000396 | 0.00000498 | 0.00000392 | 6,192,286.00 |
| Mar 02 2024 | 0.00000398 | 0.00000084 | 26.75% | 0.00000314 | 0.00000404 | 0.00000296 | 3,971,174.00 |
| Mar 01 2024 | 0.00000314 | 0.00000019 | 6.44% | 0.00000298 | 0.00000321 | 0.00000293 | 700,800.00 |
| Feb 29 2024 | 0.00000295 | -0.00000020 | -6.35% | 0.00000316 | 0.00000340 | 0.00000286 | 2,017,225.00 |
| Feb 28 2024 | 0.00000315 | 0.00000033 | 11.70% | 0.00000282 | 0.00000345 | 0.00000278 | 6,269,633.00 |
| Feb 27 2024 | 0.00000282 | -0.00000023 | -7.54% | 0.00000307 | 0.00000315 | 0.00000274 | 1,275,346.00 |
| Feb 26 2024 | 0.00000305 | 0.00000008 | 2.69% | 0.00000298 | 0.00000314 | 0.00000282 | 1,650,756.00 |
| Feb 25 2024 | 0.00000297 | 0.00000015 | 5.32% | 0.00000281 | 0.00000303 | 0.00000278 | 1,476,844.00 |
| Feb 24 2024 | 0.00000282 | 0.00000004 | 1.44% | 0.00000278 | 0.00000284 | 0.00000272 | 444,970.00 |
| Feb 23 2024 | 0.00000278 | -0.00000002 | -0.71% | 0.00000280 | 0.00000283 | 0.00000274 | 345,992.00 |
| Feb 22 2024 | 0.00000280 | 0.00000004 | 1.45% | 0.00000277 | 0.00000286 | 0.00000271 | 415,990.00 |
| Feb 21 2024 | 0.00000276 | 0.00000004 | 1.47% | 0.00000270 | 0.00000281 | 0.00000265 | 558,840.00 |
| Feb 20 2024 | 0.00000272 | 0.00000004 | 1.49% | 0.00000269 | 0.00000283 | 0.00000261 | 1,084,027.00 |
| Feb 19 2024 | 0.00000268 | 0.00000001 | 0.37% | 0.00000267 | 0.00000275 | 0.00000263 | 592,529.00 |
| Feb 18 2024 | 0.00000267 | 0.00000005 | 1.91% | 0.00000262 | 0.00000272 | 0.00000257 | 698,889.00 |
| Feb 17 2024 | 0.00000262 | -0.00000006 | -2.24% | 0.00000268 | 0.00000270 | 0.00000255 | 404,367.00 |
| Feb 16 2024 | 0.00000268 | 0.00000000 | 0.00% | 0.00000268 | 0.00000275 | 0.00000258 | 732,499.00 |
| Feb 15 2024 | 0.00000268 | 0.00000006 | 2.29% | 0.00000262 | 0.00000280 | 0.00000259 | 1,863,797.00 |
| Feb 14 2024 | 0.00000262 | -0.00000001 | -0.38% | 0.00000263 | 0.00000269 | 0.00000253 | 239,964.00 |
| Feb 13 2024 | 0.00000263 | 0.00000005 | 1.94% | 0.00000258 | 0.00000269 | 0.00000243 | 680,245.00 |
| Feb 12 2024 | 0.00000258 | -0.00000008 | -3.01% | 0.00000267 | 0.00000285 | 0.00000251 | 1,132,228.00 |
| Feb 11 2024 | 0.00000266 | -0.00000002 | -0.75% | 0.00000268 | 0.00000277 | 0.00000260 | 130,818.00 |
| Feb 10 2024 | 0.00000268 | 0.00000001 | 0.37% | 0.00000268 | 0.00000288 | 0.00000262 | 729,417.00 |
