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 |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.1171 | 0.00 | 0.00% | 0.1171 | 0.1171 | 0.1171 | 0.00 |
| Jul 17 2024 | 0.1171 | -0.0011 | -0.93% | 0.1181 | 0.122 | 0.1147 | 150,637.00 |
| Jul 16 2024 | 0.1182 | 0.0003 | 0.25% | 0.1184 | 0.1197 | 0.1129 | 311,521.00 |
| Jul 15 2024 | 0.1179 | 0.0062 | 5.55% | 0.1115 | 0.1185 | 0.1112 | 165,620.00 |
| Jul 14 2024 | 0.1117 | 0.0028 | 2.57% | 0.1089 | 0.1124 | 0.1081 | 203,369.00 |
| Jul 13 2024 | 0.1089 | 0.0017 | 1.59% | 0.1074 | 0.1095 | 0.106 | 194,563.00 |
| Jul 12 2024 | 0.1072 | 0.0021 | 2.00% | 0.1052 | 0.1076 | 0.1024 | 90,189.00 |
| Jul 11 2024 | 0.1051 | 0.0013 | 1.25% | 0.1035 | 0.1106 | 0.1032 | 170,467.00 |
| Jul 10 2024 | 0.1038 | -0.0014 | -1.33% | 0.1059 | 0.106 | 0.1027 | 170,722.00 |
| Jul 09 2024 | 0.1052 | 0.0049 | 4.89% | 0.1004 | 0.1074 | 0.0994 | 242,490.00 |
| Jul 08 2024 | 0.1003 | 0.0037 | 3.83% | 0.0967 | 0.1019 | 0.0939 | 267,068.00 |
| Jul 07 2024 | 0.0966 | -0.0086 | -8.17% | 0.1046 | 0.1049 | 0.0961 | 210,321.00 |
| Jul 06 2024 | 0.1052 | 0.0083 | 8.57% | 0.0964 | 0.1054 | 0.0951 | 162,881.00 |
| Jul 05 2024 | 0.0969 | -0.0092 | -8.67% | 0.103 | 0.1032 | 0.090 | 254,112.00 |
| Jul 04 2024 | 0.1061 | -0.0106 | -9.08% | 0.1166 | 0.1173 | 0.1059 | 75,823.00 |
| Jul 03 2024 | 0.1167 | -0.0094 | -7.45% | 0.1264 | 0.1268 | 0.1151 | 183,646.00 |
| Jul 02 2024 | 0.1261 | -0.0017 | -1.33% | 0.1271 | 0.1283 | 0.1251 | 116,359.00 |
| Jul 01 2024 | 0.1278 | 0.00 | 0.00% | 0.1277 | 0.131 | 0.1268 | 135,509.00 |
| Jun 30 2024 | 0.1278 | 0.0013 | 1.03% | 0.1211 | 0.128 | 0.1185 | 121,039.00 |
| Jun 29 2024 | 0.1265 | 0.00 | 0.00% | 0.1265 | 0.1265 | 0.1265 | 0.00 |
| Jun 28 2024 | 0.1265 | -0.0019 | -1.48% | 0.1285 | 0.1319 | 0.1263 | 134,448.00 |
| Jun 27 2024 | 0.1284 | 0.005 | 4.05% | 0.1234 | 0.1309 | 0.1216 | 100,858.00 |
| Jun 26 2024 | 0.1234 | -0.0017 | -1.36% | 0.125 | 0.1263 | 0.121 | 138,877.00 |
| Jun 25 2024 | 0.1251 | 0.0033 | 2.71% | 0.1216 | 0.1262 | 0.1199 | 117,124.00 |
| Jun 24 2024 | 0.1218 | 0.0059 | 5.09% | 0.1163 | 0.128 | 0.1125 | 147,722.00 |
| Jun 23 2024 | 0.1159 | -0.0042 | -3.50% | 0.1199 | 0.1239 | 0.1154 | 72,954.00 |
| Jun 22 2024 | 0.1201 | -0.0074 | -5.80% | 0.1275 | 0.128 | 0.1171 | 73,285.00 |
| Jun 21 2024 | 0.1275 | 0.0017 | 1.35% | 0.1257 | 0.1405 | 0.1231 | 100,937.00 |
| Jun 20 2024 | 0.1258 | 0.0031 | 2.53% | 0.1203 | 0.1332 | 0.1202 | 93,168.00 |
| Jun 19 2024 | 0.1227 | 0.00 | 0.00% | 0.1227 | 0.1227 | 0.1227 | 0.00 |
| Jun 18 2024 | 0.1227 | -0.0078 | -5.98% | 0.1306 | 0.1309 | 0.1157 | 125,586.00 |
| Jun 17 2024 | 0.1305 | -0.0219 | -14.37% | 0.1529 | 0.1533 | 0.130 | 94,139.00 |
| Jun 16 2024 | 0.1524 | 0.00 | 0.00% | 0.1522 | 0.1535 | 0.1486 | 102,936.00 |
| Jun 15 2024 | 0.1524 | 0.0048 | 3.25% | 0.1473 | 0.1563 | 0.1464 | 84,761.00 |
| Jun 14 2024 | 0.1476 | -0.0024 | -1.60% | 0.1504 | 0.1557 | 0.1443 | 88,538.00 |
| Jun 13 2024 | 0.150 | -0.0081 | -5.12% | 0.1582 | 0.1584 | 0.1496 | 112,378.00 |
| Jun 12 2024 | 0.1581 | 0.0025 | 1.61% | 0.1562 | 0.1623 | 0.1522 | 94,265.00 |
| Jun 11 2024 | 0.1556 | -0.0085 | -5.18% | 0.1642 | 0.1646 | 0.1509 | 143,112.00 |
| Jun 10 2024 | 0.1641 | -0.0082 | -4.76% | 0.1728 | 0.1729 | 0.1635 | 97,735.00 |
| Jun 09 2024 | 0.1723 | 0.0006 | 0.35% | 0.1708 | 0.1742 | 0.1701 | 60,940.00 |
| Jun 08 2024 | 0.1717 | -0.0098 | -5.40% | 0.1809 | 0.1833 | 0.1705 | 61,874.00 |
| Jun 07 2024 | 0.1815 | -0.0166 | -8.38% | 0.1984 | 0.2046 | 0.1811 | 93,907.00 |
| Jun 06 2024 | 0.1981 | 0.0012 | 0.61% | 0.1959 | 0.2011 | 0.1948 | 71,305.00 |
| Jun 05 2024 | 0.1969 | -0.0074 | -3.62% | 0.203 | 0.2122 | 0.1937 | 67,697.00 |
| Jun 04 2024 | 0.2043 | 0.0092 | 4.72% | 0.1954 | 0.2045 | 0.1922 | 63,865.00 |
| Jun 03 2024 | 0.1951 | 0.0013 | 0.67% | 0.1936 | 0.2021 | 0.1914 | 73,126.00 |
| Jun 02 2024 | 0.1938 | -0.0016 | -0.82% | 0.1949 | 0.196 | 0.1906 | 54,059.00 |
| Jun 01 2024 | 0.1954 | -0.0004 | -0.20% | 0.1954 | 0.1993 | 0.1901 | 51,288.00 |
| May 31 2024 | 0.1958 | 0.0019 | 0.98% | 0.1945 | 0.1977 | 0.1919 | 95,652.00 |
| May 30 2024 | 0.1939 | 0.0023 | 1.20% | 0.1921 | 0.1987 | 0.186 | 68,659.00 |
| May 29 2024 | 0.1916 | -0.002 | -1.03% | 0.1937 | 0.199 | 0.1912 | 62,546.00 |
| May 28 2024 | 0.1936 | 0.00 | 0.00% | 0.194 | 0.195 | 0.1895 | 71,863.00 |
| May 27 2024 | 0.1936 | 0.0033 | 1.73% | 0.1918 | 0.1969 | 0.1891 | 76,333.00 |
| May 26 2024 | 0.1903 | -0.0001 | -0.05% | 0.1909 | 0.1918 | 0.1875 | 50,446.00 |
| May 25 2024 | 0.1904 | 0.0035 | 1.87% | 0.1869 | 0.1928 | 0.1864 | 57,314.00 |
| May 24 2024 | 0.1869 | 0.0028 | 1.52% | 0.1834 | 0.1872 | 0.1787 | 83,211.00 |
| May 23 2024 | 0.1841 | -0.001 | -0.54% | 0.1853 | 0.1885 | 0.177 | 92,090.00 |
| May 22 2024 | 0.1851 | -0.0153 | -7.63% | 0.2005 | 0.2012 | 0.184 | 79,625.00 |
| May 21 2024 | 0.2004 | 0.0068 | 3.51% | 0.1953 | 0.2022 | 0.1932 | 129,037.00 |
| May 20 2024 | 0.1936 | 0.015 | 8.40% | 0.1786 | 0.1941 | 0.1774 | 112,699.00 |
| May 19 2024 | 0.1786 | -0.0103 | -5.45% | 0.1886 | 0.1896 | 0.1779 | 51,172.00 |
| May 18 2024 | 0.1889 | -0.0024 | -1.25% | 0.1907 | 0.1936 | 0.1872 | 50,824.00 |
| May 17 2024 | 0.1913 | -0.0027 | -1.39% | 0.1936 | 0.2015 | 0.1908 | 61,797.00 |
| May 16 2024 | 0.194 | -0.0046 | -2.32% | 0.1982 | 0.2011 | 0.1884 | 67,138.00 |
| May 15 2024 | 0.1986 | 0.0132 | 7.12% | 0.1851 | 0.1998 | 0.1824 | 77,097.00 |
| May 14 2024 | 0.1854 | -0.0042 | -2.22% | 0.1902 | 0.1914 | 0.180 | 67,949.00 |
| May 13 2024 | 0.1896 | -0.0007 | -0.37% | 0.191 | 0.1939 | 0.1803 | 66,660.00 |
| May 12 2024 | 0.1903 | 0.0025 | 1.33% | 0.1879 | 0.1956 | 0.1877 | 49,056.00 |
| May 11 2024 | 0.1878 | 0.0011 | 0.59% | 0.1868 | 0.196 | 0.1866 | 57,013.00 |
| May 10 2024 | 0.1867 | -0.0062 | -3.21% | 0.1935 | 0.2008 | 0.1858 | 69,930.00 |
| May 09 2024 | 0.1929 | 0.0041 | 2.17% | 0.1879 | 0.1943 | 0.1835 | 64,397.00 |
| May 08 2024 | 0.1888 | -0.0046 | -2.38% | 0.1932 | 0.1936 | 0.1863 | 60,371.00 |
| May 07 2024 | 0.1934 | -0.0093 | -4.59% | 0.2013 | 0.2026 | 0.1923 | 53,849.00 |
| May 06 2024 | 0.2027 | -0.0007 | -0.34% | 0.2036 | 0.2102 | 0.199 | 53,052.00 |
| May 05 2024 | 0.2034 | 0.0019 | 0.94% | 0.2014 | 0.2038 | 0.194 | 46,265.00 |
| May 04 2024 | 0.2015 | -0.001 | -0.49% | 0.2024 | 0.2049 | 0.1978 | 73,679.00 |
| May 03 2024 | 0.2025 | 0.0081 | 4.17% | 0.1959 | 0.204 | 0.1917 | 60,808.00 |
| May 02 2024 | 0.1944 | 0.0039 | 2.05% | 0.1894 | 0.198 | 0.1838 | 64,650.00 |
| May 01 2024 | 0.1905 | -0.0061 | -3.10% | 0.197 | 0.1977 | 0.1808 | 72,846.00 |
| Apr 30 2024 | 0.1966 | -0.0169 | -7.92% | 0.2123 | 0.2163 | 0.1853 | 64,999.00 |
| Apr 29 2024 | 0.2135 | -0.0031 | -1.43% | 0.2149 | 0.2186 | 0.204 | 117,232.00 |
| Apr 28 2024 | 0.2166 | -0.0045 | -2.04% | 0.2201 | 0.227 | 0.2133 | 240,776.00 |
| Apr 27 2024 | 0.2211 | -0.0008 | -0.36% | 0.2222 | 0.2237 | 0.2148 | 290,692.00 |
| Apr 26 2024 | 0.2219 | -0.0112 | -4.80% | 0.2324 | 0.2366 | 0.2217 | 522,254.00 |
| Apr 25 2024 | 0.2331 | 0.006 | 2.64% | 0.2268 | 0.2372 | 0.2265 | 423,866.00 |
| Apr 24 2024 | 0.2271 | -0.011 | -4.62% | 0.2398 | 0.2418 | 0.2258 | 375,060.00 |
| Apr 23 2024 | 0.2381 | -0.0122 | -4.87% | 0.251 | 0.2533 | 0.2374 | 307,086.00 |
| Apr 22 2024 | 0.2503 | 0.00 | 0.00% | 0.250 | 0.2549 | 0.2463 | 263,445.00 |
| Apr 21 2024 | 0.2503 | 0.0064 | 2.62% | 0.243 | 0.2599 | 0.2413 | 266,770.00 |
| Apr 20 2024 | 0.2439 | 0.0151 | 6.60% | 0.2266 | 0.3169 | 0.2264 | 367,120.00 |
