Register for streaming realtime charts, analysis tools, and prices.
SYSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.00000198 | -0.00000006 | -2.94% | 0.00000199 | 0.00000207 | 0.00000196 | 1,898.00 |
| Jun 24 2024 | 0.00000204 | 0.00000024 | 13.33% | 0.00000187 | 0.00000205 | 0.00000180 | 7,944.00 |
| Jun 23 2024 | 0.00000180 | -0.00000012 | -6.25% | 0.00000191 | 0.00000194 | 0.00000179 | 4,364.00 |
| Jun 22 2024 | 0.00000192 | -0.00000004 | -2.04% | 0.00000202 | 0.00000202 | 0.00000165 | 71,086.00 |
| Jun 21 2024 | 0.00000196 | 0.00000000 | 0.00% | 0.00000193 | 0.00000215 | 0.00000191 | 4,826.00 |
| Jun 20 2024 | 0.00000196 | 0.00000010 | 5.38% | 0.00000189 | 0.00000205 | 0.00000184 | 4,833.00 |
| Jun 19 2024 | 0.00000186 | 0.00000002 | 1.09% | 0.00000188 | 0.00000196 | 0.00000186 | 5,499.00 |
| Jun 18 2024 | 0.00000184 | -0.00000016 | -8.00% | 0.00000194 | 0.00000201 | 0.00000178 | 3,721.00 |
| Jun 17 2024 | 0.00000200 | -0.00000025 | -11.11% | 0.00000229 | 0.00000229 | 0.00000191 | 8,698.00 |
| Jun 16 2024 | 0.00000225 | -0.00000002 | -0.88% | 0.00000231 | 0.00000232 | 0.00000220 | 2,970.00 |
| Jun 15 2024 | 0.00000227 | 0.00000009 | 4.13% | 0.00000226 | 0.00000235 | 0.00000218 | 2,887.00 |
| Jun 14 2024 | 0.00000218 | -0.00000013 | -5.63% | 0.00000223 | 0.00000230 | 0.00000216 | 2,197.00 |
| Jun 13 2024 | 0.00000231 | -0.00000002 | -0.86% | 0.00000233 | 0.00000237 | 0.00000222 | 2,413.00 |
| Jun 12 2024 | 0.00000233 | -0.00000003 | -1.27% | 0.00000230 | 0.00000239 | 0.00000222 | 16,670.00 |
| Jun 11 2024 | 0.00000236 | -0.00000007 | -2.88% | 0.00000242 | 0.00000242 | 0.00000228 | 2,905.00 |
| Jun 10 2024 | 0.00000243 | -0.00000002 | -0.82% | 0.00000248 | 0.00000248 | 0.00000231 | 1,631.00 |
| Jun 09 2024 | 0.00000245 | 0.00000001 | 0.41% | 0.00000244 | 0.00000253 | 0.00000244 | 4,700.00 |
| Jun 08 2024 | 0.00000244 | -0.00000015 | -5.79% | 0.00000257 | 0.00000264 | 0.00000244 | 26,416.00 |
| Jun 07 2024 | 0.00000259 | -0.00000017 | -6.16% | 0.00000281 | 0.00000286 | 0.00000257 | 7,413.00 |
| Jun 06 2024 | 0.00000276 | -0.00000001 | -0.36% | 0.00000269 | 0.00000281 | 0.00000269 | 1,897.00 |
| Jun 05 2024 | 0.00000277 | -0.00000006 | -2.12% | 0.00000289 | 0.00000298 | 0.00000270 | 18,005.00 |
| Jun 04 2024 | 0.00000283 | 0.00000001 | 0.35% | 0.00000282 | 0.00000290 | 0.00000273 | 8,841.00 |
| Jun 03 2024 | 0.00000282 | -0.00000005 | -1.74% | 0.00000286 | 0.00000292 | 0.00000282 | 2,234.00 |
| Jun 02 2024 | 0.00000287 | -0.00000004 | -1.37% | 0.00000287 | 0.00000291 | 0.00000279 | 4,670.00 |
| Jun 01 2024 | 0.00000291 | -0.00000001 | -0.34% | 0.00000291 | 0.00000292 | 0.00000280 | 11,934.00 |
| May 31 2024 | 0.00000292 | 0.00000006 | 2.10% | 0.00000279 | 0.00000292 | 0.00000279 | 1,189.00 |
| May 30 2024 | 0.00000286 | -0.00000006 | -2.05% | 0.00000282 | 0.00000290 | 0.00000271 | 12,498.00 |
| May 29 2024 | 0.00000292 | 0.00000007 | 2.46% | 0.00000285 | 0.00000292 | 0.00000277 | 1,823.00 |
| May 28 2024 | 0.00000285 | 0.00000003 | 1.06% | 0.00000283 | 0.00000286 | 0.00000276 | 2,383.00 |
| May 27 2024 | 0.00000282 | 0.00000008 | 2.92% | 0.00000280 | 0.00000283 | 0.00000272 | 2,543.00 |
| May 26 2024 | 0.00000274 | 0.00000002 | 0.74% | 0.00000273 | 0.00000280 | 0.00000271 | 1,439.00 |
| May 25 2024 | 0.00000272 | 0.00000005 | 1.87% | 0.00000274 | 0.00000279 | 0.00000269 | 3,205.00 |
| May 24 2024 | 0.00000267 | -0.00000008 | -2.91% | 0.00000274 | 0.00000277 | 0.00000265 | 1,562.00 |
| May 23 2024 | 0.00000275 | 0.00000000 | 0.00% | 0.00000266 | 0.00000275 | 0.00000263 | 1,426.00 |
| May 22 2024 | 0.00000275 | -0.00000006 | -2.14% | 0.00000287 | 0.00000289 | 0.00000264 | 2,509.00 |
| May 21 2024 | 0.00000281 | 0.00000003 | 1.08% | 0.00000269 | 0.00000286 | 0.00000269 | 2,509.00 |
| May 20 2024 | 0.00000278 | 0.00000014 | 5.30% | 0.00000276 | 0.00000278 | 0.00000263 | 3,210.00 |
| May 19 2024 | 0.00000264 | -0.00000019 | -6.71% | 0.00000286 | 0.00000286 | 0.00000264 | 11,351.00 |
| May 18 2024 | 0.00000283 | -0.00000010 | -3.41% | 0.00000287 | 0.00000290 | 0.00000281 | 860.00 |
| May 17 2024 | 0.00000293 | 0.00000003 | 1.03% | 0.00000295 | 0.00000304 | 0.00000281 | 3,848.00 |
| May 16 2024 | 0.00000290 | -0.00000012 | -3.97% | 0.00000294 | 0.00000303 | 0.00000287 | 1,377.00 |
| May 15 2024 | 0.00000302 | 0.00000004 | 1.34% | 0.00000297 | 0.00000303 | 0.00000291 | 1,539.00 |
| May 14 2024 | 0.00000298 | -0.00000008 | -2.61% | 0.00000298 | 0.00000306 | 0.00000291 | 856.00 |
| May 13 2024 | 0.00000306 | -0.00000008 | -2.55% | 0.00000313 | 0.00000313 | 0.00000291 | 4,778.00 |
| May 12 2024 | 0.00000314 | 0.00000006 | 1.95% | 0.00000314 | 0.00000316 | 0.00000306 | 851.00 |
| May 11 2024 | 0.00000308 | 0.00000002 | 0.65% | 0.00000306 | 0.00000319 | 0.00000305 | 9,452.00 |
| May 10 2024 | 0.00000306 | 0.00000000 | 0.00% | 0.00000306 | 0.00000315 | 0.00000304 | 3,944.00 |
| May 09 2024 | 0.00000306 | -0.00000004 | -1.29% | 0.00000311 | 0.00000313 | 0.00000298 | 1,864.00 |
| May 08 2024 | 0.00000310 | 0.00000004 | 1.31% | 0.00000306 | 0.00000313 | 0.00000297 | 2,071.00 |
| May 07 2024 | 0.00000306 | -0.00000020 | -6.13% | 0.00000326 | 0.00000328 | 0.00000306 | 3,194.00 |
| May 06 2024 | 0.00000326 | 0.00000010 | 3.16% | 0.00000316 | 0.00000329 | 0.00000309 | 9,984.00 |
| May 05 2024 | 0.00000316 | -0.00000001 | -0.32% | 0.00000316 | 0.00000316 | 0.00000301 | 1,012.00 |
| May 04 2024 | 0.00000317 | -0.00000001 | -0.31% | 0.00000319 | 0.00000326 | 0.00000305 | 1,329.00 |
| May 03 2024 | 0.00000318 | -0.00000014 | -4.22% | 0.00000332 | 0.00000336 | 0.00000318 | 4,119.00 |
| May 02 2024 | 0.00000332 | 0.00000006 | 1.84% | 0.00000326 | 0.00000332 | 0.00000315 | 19,889.00 |
| May 01 2024 | 0.00000326 | 0.00000000 | 0.00% | 0.00000314 | 0.00000326 | 0.00000314 | 8,308.00 |
| Apr 30 2024 | 0.00000326 | -0.00000002 | -0.61% | 0.00000329 | 0.00000340 | 0.00000310 | 9,038.00 |
| Apr 29 2024 | 0.00000328 | -0.00000010 | -2.96% | 0.00000337 | 0.00000352 | 0.00000324 | 1,236.00 |
| Apr 28 2024 | 0.00000338 | -0.00000012 | -3.43% | 0.00000343 | 0.00000354 | 0.00000309 | 24,580.00 |
| Apr 27 2024 | 0.00000350 | 0.00000003 | 0.86% | 0.00000347 | 0.00000356 | 0.00000342 | 871.00 |
| Apr 26 2024 | 0.00000347 | -0.00000009 | -2.53% | 0.00000356 | 0.00000364 | 0.00000347 | 532.00 |
| Apr 25 2024 | 0.00000356 | 0.00000002 | 0.56% | 0.00000350 | 0.00000366 | 0.00000350 | 906.00 |
| Apr 24 2024 | 0.00000354 | -0.00000001 | -0.28% | 0.00000355 | 0.00000369 | 0.00000350 | 1,393.00 |
| Apr 23 2024 | 0.00000355 | -0.00000018 | -4.83% | 0.00000373 | 0.00000384 | 0.00000351 | 6,320.00 |
| Apr 22 2024 | 0.00000373 | -0.00000008 | -2.10% | 0.00000393 | 0.00000393 | 0.00000373 | 3,493.00 |
| Apr 21 2024 | 0.00000381 | 0.00000008 | 2.14% | 0.00000375 | 0.00000404 | 0.00000375 | 6,491.00 |
| Apr 20 2024 | 0.00000373 | 0.00000021 | 5.97% | 0.00000363 | 0.00000516 | 0.00000363 | 55,152.00 |
| Apr 19 2024 | 0.00000352 | 0.00000023 | 6.99% | 0.00000348 | 0.00000364 | 0.00000339 | 1,499.00 |
| Apr 18 2024 | 0.00000329 | -0.00000013 | -3.80% | 0.00000342 | 0.00000354 | 0.00000327 | 1,352.00 |
| Apr 17 2024 | 0.00000342 | -0.00000006 | -1.72% | 0.00000357 | 0.00000359 | 0.00000332 | 1,386.00 |
| Apr 16 2024 | 0.00000348 | 0.00000009 | 2.65% | 0.00000351 | 0.00000367 | 0.00000340 | 4,402.00 |
| Apr 15 2024 | 0.00000339 | -0.00000017 | -4.78% | 0.00000350 | 0.00000356 | 0.00000330 | 4,502.00 |
| Apr 14 2024 | 0.00000356 | 0.00000036 | 11.25% | 0.00000324 | 0.00000383 | 0.00000318 | 11,298.00 |
| Apr 13 2024 | 0.00000320 | -0.00000046 | -12.57% | 0.00000342 | 0.00000356 | 0.00000318 | 1,217.00 |
| Apr 12 2024 | 0.00000366 | -0.00000021 | -5.43% | 0.00000381 | 0.00000386 | 0.00000342 | 1,278.00 |
| Apr 11 2024 | 0.00000387 | 0.00000001 | 0.26% | 0.00000384 | 0.00000392 | 0.00000374 | 4,546.00 |
| Apr 10 2024 | 0.00000386 | -0.00000009 | -2.28% | 0.00000408 | 0.00000410 | 0.00000386 | 946.00 |
| Apr 09 2024 | 0.00000395 | -0.00000009 | -2.23% | 0.00000404 | 0.00000409 | 0.00000388 | 6,683.00 |
| Apr 08 2024 | 0.00000404 | -0.00000022 | -5.16% | 0.00000427 | 0.00000446 | 0.00000404 | 16,658.00 |
| Apr 07 2024 | 0.00000426 | 0.00000010 | 2.40% | 0.00000418 | 0.00000431 | 0.00000416 | 4,296.00 |
| Apr 06 2024 | 0.00000416 | 0.00000015 | 3.74% | 0.00000401 | 0.00000418 | 0.00000401 | 2,568.00 |
| Apr 05 2024 | 0.00000401 | -0.00000025 | -5.87% | 0.00000419 | 0.00000438 | 0.00000401 | 6,114.00 |
| Apr 04 2024 | 0.00000426 | 0.00000026 | 6.50% | 0.00000401 | 0.00000426 | 0.00000400 | 3,373.00 |
| Apr 03 2024 | 0.00000400 | -0.00000006 | -1.48% | 0.00000416 | 0.00000426 | 0.00000400 | 2,103.00 |
| Apr 02 2024 | 0.00000406 | -0.00000024 | -5.58% | 0.00000435 | 0.00000435 | 0.00000406 | 12,548.00 |
| Apr 01 2024 | 0.00000430 | -0.00000028 | -6.11% | 0.00000456 | 0.00000456 | 0.00000410 | 7,267.00 |
| Mar 31 2024 | 0.00000458 | 0.00000030 | 7.01% | 0.00000432 | 0.00000539 | 0.00000421 | 11,939.00 |
| Mar 30 2024 | 0.00000428 | 0.00000010 | 2.39% | 0.00000417 | 0.00000452 | 0.00000410 | 6,295.00 |
| Mar 29 2024 | 0.00000418 | 0.00000015 | 3.72% | 0.00000407 | 0.00000418 | 0.00000389 | 10,825.00 |
| Mar 28 2024 | 0.00000403 | 0.00000020 | 5.22% | 0.00000375 | 0.00000410 | 0.00000375 | 23,750.00 |
