Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SYSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.1855 | -0.0139 | -6.97% | 0.1994 | 0.2012 | 0.1839 | 267,762.00 |
| May 21 2024 | 0.1994 | 0.0053 | 2.73% | 0.1934 | 0.2018 | 0.192 | 431,412.00 |
| May 20 2024 | 0.1941 | 0.0145 | 8.07% | 0.1795 | 0.1944 | 0.1769 | 259,697.00 |
| May 19 2024 | 0.1796 | -0.0098 | -5.17% | 0.1894 | 0.1919 | 0.1785 | 218,566.00 |
| May 18 2024 | 0.1894 | -0.0022 | -1.15% | 0.1907 | 0.1933 | 0.1882 | 475,070.00 |
| May 17 2024 | 0.1916 | -0.002 | -1.03% | 0.192 | 0.2008 | 0.1904 | 314,458.00 |
| May 16 2024 | 0.1936 | -0.0043 | -2.17% | 0.1964 | 0.2008 | 0.1882 | 233,525.00 |
| May 15 2024 | 0.1979 | 0.0141 | 7.67% | 0.1847 | 0.1988 | 0.182 | 230,217.00 |
| May 14 2024 | 0.1838 | -0.0063 | -3.31% | 0.1896 | 0.1905 | 0.1785 | 343,265.00 |
| May 13 2024 | 0.1901 | -0.0003 | -0.16% | 0.1895 | 0.1932 | 0.1799 | 177,495.00 |
| May 12 2024 | 0.1904 | 0.003 | 1.60% | 0.1884 | 0.1951 | 0.1872 | 80,324.00 |
| May 11 2024 | 0.1874 | 0.0013 | 0.70% | 0.1871 | 0.1949 | 0.1869 | 206,444.00 |
| May 10 2024 | 0.1861 | -0.007 | -3.63% | 0.1924 | 0.2005 | 0.1846 | 183,538.00 |
| May 09 2024 | 0.1931 | 0.0059 | 3.15% | 0.1883 | 0.194 | 0.183 | 213,658.00 |
| May 08 2024 | 0.1872 | -0.006 | -3.11% | 0.1925 | 0.1935 | 0.1845 | 177,304.00 |
| May 07 2024 | 0.1932 | -0.0097 | -4.78% | 0.2015 | 0.202 | 0.1919 | 166,541.00 |
| May 06 2024 | 0.2029 | 0.0011 | 0.55% | 0.2032 | 0.211 | 0.1973 | 379,705.00 |
| May 05 2024 | 0.2018 | 0.0011 | 0.55% | 0.2012 | 0.2035 | 0.1936 | 151,537.00 |
| May 04 2024 | 0.2007 | -0.0017 | -0.84% | 0.2017 | 0.2058 | 0.1969 | 270,141.00 |
| May 03 2024 | 0.2024 | 0.0075 | 3.85% | 0.1939 | 0.204 | 0.1916 | 248,289.00 |
| May 02 2024 | 0.1949 | 0.0065 | 3.45% | 0.1886 | 0.1988 | 0.1838 | 246,910.00 |
| May 01 2024 | 0.1884 | -0.0087 | -4.41% | 0.1971 | 0.198 | 0.1819 | 316,086.00 |
| Apr 30 2024 | 0.1971 | -0.0173 | -8.07% | 0.2125 | 0.2155 | 0.1857 | 313,787.00 |
| Apr 29 2024 | 0.2144 | -0.0002 | -0.09% | 0.2158 | 0.2165 | 0.2034 | 189,916.00 |
| Apr 28 2024 | 0.2146 | -0.0062 | -2.81% | 0.221 | 0.2288 | 0.2146 | 339,181.00 |
| Apr 27 2024 | 0.2208 | -0.0022 | -0.99% | 0.2216 | 0.2221 | 0.2152 | 281,978.00 |
| Apr 26 2024 | 0.223 | -0.0103 | -4.41% | 0.232 | 0.2353 | 0.2218 | 192,634.00 |
| Apr 25 2024 | 0.2333 | 0.0072 | 3.18% | 0.2268 | 0.2378 | 0.2259 | 235,287.00 |
| Apr 24 2024 | 0.2261 | -0.011 | -4.64% | 0.237 | 0.2426 | 0.225 | 322,335.00 |
| Apr 23 2024 | 0.2371 | -0.013 | -5.20% | 0.2529 | 0.2535 | 0.237 | 198,127.00 |
| Apr 22 2024 | 0.2501 | -0.001 | -0.40% | 0.2511 | 0.2561 | 0.2455 | 400,800.00 |
| Apr 21 2024 | 0.2511 | 0.0071 | 2.91% | 0.244 | 0.2631 | 0.2417 | 713,801.00 |
| Apr 20 2024 | 0.244 | 0.0161 | 7.06% | 0.2268 | 0.3141 | 0.2257 | 1,223,165.00 |
| Apr 19 2024 | 0.2279 | 0.009 | 4.11% | 0.2195 | 0.2343 | 0.2008 | 578,976.00 |
| Apr 18 2024 | 0.2189 | 0.0078 | 3.69% | 0.2097 | 0.2224 | 0.2026 | 476,402.00 |
| Apr 17 2024 | 0.2111 | -0.0089 | -4.05% | 0.2196 | 0.2261 | 0.2063 | 547,157.00 |
| Apr 16 2024 | 0.220 | 0.0043 | 1.99% | 0.2201 | 0.2334 | 0.2156 | 707,935.00 |
| Apr 15 2024 | 0.2157 | -0.013 | -5.68% | 0.2279 | 0.2353 | 0.2077 | 622,876.00 |
| Apr 14 2024 | 0.2287 | 0.0203 | 9.74% | 0.2077 | 0.2481 | 0.2011 | 674,931.00 |
| Apr 13 2024 | 0.2084 | -0.0261 | -11.13% | 0.2334 | 0.2378 | 0.1951 | 434,872.00 |
| Apr 12 2024 | 0.2345 | -0.0328 | -12.27% | 0.2704 | 0.2723 | 0.2325 | 270,864.00 |
| Apr 11 2024 | 0.2673 | -0.0065 | -2.37% | 0.2723 | 0.2774 | 0.2672 | 117,221.00 |
| Apr 10 2024 | 0.2738 | 0.0003 | 0.11% | 0.2751 | 0.2765 | 0.265 | 361,737.00 |
| Apr 09 2024 | 0.2735 | -0.0169 | -5.82% | 0.2922 | 0.2922 | 0.2723 | 434,334.00 |
| Apr 08 2024 | 0.2904 | -0.0107 | -3.55% | 0.3026 | 0.3114 | 0.2902 | 379,097.00 |
| Apr 07 2024 | 0.3011 | 0.0158 | 5.54% | 0.2854 | 0.3034 | 0.2854 | 364,142.00 |
| Apr 06 2024 | 0.2853 | 0.0123 | 4.51% | 0.273 | 0.2878 | 0.273 | 271,130.00 |
| Apr 05 2024 | 0.273 | -0.0161 | -5.57% | 0.2904 | 0.3008 | 0.2701 | 319,689.00 |
| Apr 04 2024 | 0.2891 | 0.0211 | 7.87% | 0.2645 | 0.292 | 0.2617 | 319,230.00 |
| Apr 03 2024 | 0.268 | 0.0003 | 0.11% | 0.2663 | 0.2822 | 0.2626 | 434,163.00 |
| Apr 02 2024 | 0.2677 | -0.0296 | -9.96% | 0.2986 | 0.2993 | 0.2642 | 677,582.00 |
| Apr 01 2024 | 0.2973 | -0.027 | -8.33% | 0.3216 | 0.3227 | 0.2825 | 640,720.00 |
| Mar 31 2024 | 0.3243 | 0.0275 | 9.27% | 0.2965 | 0.3858 | 0.2937 | 671,100.00 |
| Mar 30 2024 | 0.2968 | 0.0082 | 2.84% | 0.2886 | 0.318 | 0.2864 | 770,886.00 |
| Mar 29 2024 | 0.2886 | 0.00 | 0.00% | 0.2897 | 0.2924 | 0.2735 | 502,167.00 |
| Mar 28 2024 | 0.2886 | 0.0259 | 9.86% | 0.263 | 0.2945 | 0.260 | 806,307.00 |
| Mar 27 2024 | 0.2627 | -0.0107 | -3.91% | 0.273 | 0.2794 | 0.2606 | 944,444.00 |
| Mar 26 2024 | 0.2734 | -0.0193 | -6.59% | 0.2939 | 0.2964 | 0.2655 | 1,233,742.00 |
| Mar 25 2024 | 0.2927 | 0.008 | 2.81% | 0.2838 | 0.2991 | 0.278 | 845,755.00 |
| Mar 24 2024 | 0.2847 | 0.0138 | 5.09% | 0.2686 | 0.2858 | 0.2632 | 779,897.00 |
| Mar 23 2024 | 0.2709 | 0.017 | 6.70% | 0.2556 | 0.3186 | 0.2545 | 1,217,269.00 |
| Mar 22 2024 | 0.2539 | 0.0016 | 0.63% | 0.2545 | 0.2584 | 0.2432 | 723,126.00 |
| Mar 21 2024 | 0.2523 | 0.0055 | 2.23% | 0.2456 | 0.2606 | 0.2445 | 836,242.00 |
| Mar 20 2024 | 0.2468 | 0.0263 | 11.93% | 0.2207 | 0.2504 | 0.2137 | 1,173,902.00 |
| Mar 19 2024 | 0.2205 | -0.0371 | -14.40% | 0.2589 | 0.2602 | 0.2139 | 1,368,902.00 |
| Mar 18 2024 | 0.2576 | -0.022 | -7.87% | 0.2782 | 0.2789 | 0.2493 | 728,591.00 |
| Mar 17 2024 | 0.2796 | 0.0199 | 7.66% | 0.2601 | 0.2849 | 0.250 | 709,357.00 |
| Mar 16 2024 | 0.2597 | -0.033 | -11.27% | 0.2955 | 0.3095 | 0.2552 | 790,504.00 |
| Mar 15 2024 | 0.2927 | -0.0439 | -13.04% | 0.3222 | 0.3268 | 0.2632 | 1,249,758.00 |
| Mar 14 2024 | 0.3366 | 0.00 | 0.00% | 0.3366 | 0.3366 | 0.3366 | 0.00 |
| Mar 13 2024 | 0.3366 | 0.0092 | 2.81% | 0.3251 | 0.3487 | 0.3131 | 837,497.00 |
| Mar 12 2024 | 0.3274 | -0.0102 | -3.02% | 0.3347 | 0.3458 | 0.2915 | 1,234,137.00 |
| Mar 11 2024 | 0.3376 | 0.0662 | 24.39% | 0.2727 | 0.3727 | 0.2687 | 1,143,221.00 |
| Mar 10 2024 | 0.2714 | -0.001 | -0.37% | 0.2678 | 0.279 | 0.2614 | 860,441.00 |
| Mar 09 2024 | 0.2724 | 0.009 | 3.42% | 0.2794 | 0.2944 | 0.2658 | 951,700.00 |
| Mar 08 2024 | 0.2634 | 0.0134 | 5.36% | 0.250 | 0.2634 | 0.2414 | 923,235.00 |
| Mar 07 2024 | 0.250 | 0.0068 | 2.80% | 0.2437 | 0.2556 | 0.2354 | 717,202.00 |
| Mar 06 2024 | 0.2432 | 0.0035 | 1.46% | 0.242 | 0.2628 | 0.238 | 1,004,322.00 |
| Mar 05 2024 | 0.2397 | -0.0068 | -2.76% | 0.2462 | 0.2696 | 0.228 | 1,214,214.00 |
| Mar 04 2024 | 0.2465 | -0.0151 | -5.77% | 0.2626 | 0.2681 | 0.2438 | 1,075,127.00 |
| Mar 03 2024 | 0.2616 | 0.0224 | 9.36% | 0.2501 | 0.2925 | 0.2426 | 1,735,175.00 |
| Mar 02 2024 | 0.2392 | 0.0444 | 22.79% | 0.1942 | 0.2441 | 0.1851 | 1,135,712.00 |
| Mar 01 2024 | 0.1948 | 0.0119 | 6.51% | 0.1823 | 0.1988 | 0.1813 | 718,634.00 |
| Feb 29 2024 | 0.1829 | -0.012 | -6.16% | 0.1968 | 0.2079 | 0.1787 | 1,208,255.00 |
| Feb 28 2024 | 0.1949 | 0.0345 | 21.51% | 0.1604 | 0.2048 | 0.1601 | 1,916,651.00 |
| Feb 27 2024 | 0.1604 | -0.005 | -3.02% | 0.1657 | 0.172 | 0.1564 | 1,173,527.00 |
| Feb 26 2024 | 0.1654 | 0.012 | 7.82% | 0.1549 | 0.167 | 0.1478 | 1,092,902.00 |
| Feb 25 2024 | 0.1534 | 0.0085 | 5.87% | 0.1448 | 0.155 | 0.1439 | 656,337.00 |
| Feb 24 2024 | 0.1449 | 0.0046 | 3.28% | 0.1413 | 0.1459 | 0.1385 | 334,025.00 |
| Feb 23 2024 | 0.1403 | -0.0033 | -2.30% | 0.1442 | 0.1452 | 0.1389 | 511,790.00 |
