SYSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 27 2024 | 0.1077 | 0.00181 | 1.71% | 0.1058 | 0.10827 | 0.1051 | 471,117.00 |
Jul 26 2024 | 0.10589 | 0.004 | 3.93% | 0.10208 | 0.10631 | 0.10184 | 988,340.00 |
Jul 25 2024 | 0.10189 | -0.00003 | -0.03% | 0.10256 | 0.10297 | 0.0971 | 1,096,443.00 |
Jul 24 2024 | 0.10192 | -0.00239 | -2.29% | 0.10488 | 0.10714 | 0.10163 | 288,533.00 |
Jul 23 2024 | 0.10431 | -0.00285 | -2.66% | 0.1072 | 0.11077 | 0.10332 | 197,657.00 |
Jul 22 2024 | 0.10716 | -0.00754 | -6.57% | 0.11477 | 0.11549 | 0.1067 | 228,265.00 |
Jul 21 2024 | 0.1147 | -0.0026 | -2.22% | 0.11461 | 0.1152 | 0.10995 | 334,793.00 |
Jul 20 2024 | 0.1173 | -0.00181 | -1.52% | 0.11964 | 0.12041 | 0.11505 | 212,930.00 |
Jul 19 2024 | 0.11911 | 0.007 | 6.24% | 0.11214 | 0.1198 | 0.10923 | 241,902.00 |
Jul 18 2024 | 0.11211 | -0.00622 | -5.26% | 0.11802 | 0.1213 | 0.11061 | 232,911.00 |
Jul 17 2024 | 0.11833 | 0.00062 | 0.53% | 0.11841 | 0.1217 | 0.11718 | 174,357.00 |
Jul 16 2024 | 0.11771 | -0.00086 | -0.73% | 0.11841 | 0.1188 | 0.11244 | 378,643.00 |
Jul 15 2024 | 0.11857 | 0.00698 | 6.26% | 0.11127 | 0.11889 | 0.11127 | 160,328.00 |
Jul 14 2024 | 0.11159 | 0.00261 | 2.39% | 0.10887 | 0.11204 | 0.10875 | 175,794.00 |
Jul 13 2024 | 0.10898 | 0.00185 | 1.73% | 0.10724 | 0.10927 | 0.10585 | 181,740.00 |
Jul 12 2024 | 0.10713 | 0.00211 | 2.01% | 0.10505 | 0.1075 | 0.1024 | 161,980.00 |
Jul 11 2024 | 0.10502 | -0.00078 | -0.74% | 0.10613 | 0.11057 | 0.10454 | 204,500.00 |
Jul 10 2024 | 0.1058 | 0.00067 | 0.64% | 0.10559 | 0.1061 | 0.10254 | 259,194.00 |
Jul 09 2024 | 0.10513 | 0.00506 | 5.06% | 0.10039 | 0.10708 | 0.09962 | 225,968.00 |
Jul 08 2024 | 0.10007 | 0.00272 | 2.79% | 0.09661 | 0.10175 | 0.09387 | 299,656.00 |
Jul 07 2024 | 0.09735 | -0.00812 | -7.70% | 0.10504 | 0.1051 | 0.09698 | 169,800.00 |
Jul 06 2024 | 0.10547 | 0.00838 | 8.63% | 0.09696 | 0.10579 | 0.09552 | 330,675.00 |
Jul 05 2024 | 0.09709 | -0.00591 | -5.74% | 0.10297 | 0.10297 | 0.08623 | 377,109.00 |
Jul 04 2024 | 0.103 | -0.01363 | -11.69% | 0.11666 | 0.1173 | 0.10268 | 308,862.00 |
Jul 03 2024 | 0.11663 | -0.00962 | -7.62% | 0.12623 | 0.12679 | 0.11458 | 196,519.00 |
Jul 02 2024 | 0.12625 | -0.00156 | -1.22% | 0.12732 | 0.12865 | 0.12497 | 182,832.00 |
Jul 01 2024 | 0.12781 | 0.00016 | 0.13% | 0.12769 | 0.1308 | 0.1266 | 299,825.00 |
Jun 30 2024 | 0.12765 | 0.00624 | 5.14% | 0.12116 | 0.12789 | 0.11852 | 133,283.00 |
Jun 29 2024 | 0.12141 | -0.00507 | -4.01% | 0.12644 | 0.12888 | 0.12093 | 184,474.00 |
Jun 28 2024 | 0.12648 | -0.0017 | -1.33% | 0.1286 | 0.13207 | 0.12637 | 330,596.00 |
Jun 27 2024 | 0.12818 | 0.00499 | 4.05% | 0.12358 | 0.13069 | 0.12168 | 183,930.00 |
Jun 26 2024 | 0.12319 | -0.00159 | -1.27% | 0.12476 | 0.12629 | 0.12104 | 143,414.00 |
Jun 25 2024 | 0.12478 | 0.00335 | 2.76% | 0.12189 | 0.12627 | 0.12003 | 199,267.00 |
Jun 24 2024 | 0.12143 | 0.00558 | 4.82% | 0.11597 | 0.12823 | 0.11282 | 522,389.00 |
Jun 23 2024 | 0.11585 | -0.00415 | -3.46% | 0.11971 | 0.1236 | 0.11536 | 273,272.00 |
Jun 22 2024 | 0.120 | -0.00758 | -5.94% | 0.12718 | 0.12794 | 0.11724 | 172,550.00 |
Jun 21 2024 | 0.12758 | 0.00156 | 1.24% | 0.12594 | 0.14011 | 0.12296 | 264,952.00 |
Jun 20 2024 | 0.12602 | 0.0055 | 4.56% | 0.12041 | 0.13352 | 0.11999 | 233,971.00 |
Jun 19 2024 | 0.12052 | -0.00221 | -1.80% | 0.12281 | 0.12777 | 0.12045 | 149,579.00 |
Jun 18 2024 | 0.12273 | -0.00816 | -6.23% | 0.13065 | 0.13085 | 0.11582 | 386,192.00 |
Jun 17 2024 | 0.13089 | -0.02165 | -14.19% | 0.15253 | 0.15366 | 0.1305 | 227,791.00 |
Jun 16 2024 | 0.15254 | -0.00055 | -0.36% | 0.15208 | 0.15349 | 0.14851 | 139,094.00 |
Jun 15 2024 | 0.15309 | 0.00578 | 3.92% | 0.14745 | 0.15601 | 0.14634 | 166,439.00 |
Jun 14 2024 | 0.14731 | -0.00253 | -1.69% | 0.14995 | 0.15638 | 0.1443 | 211,706.00 |
Jun 13 2024 | 0.14984 | -0.00828 | -5.24% | 0.15829 | 0.15832 | 0.14974 | 241,061.00 |
Jun 12 2024 | 0.15812 | 0.00284 | 1.83% | 0.1553 | 0.16238 | 0.15162 | 205,606.00 |
Jun 11 2024 | 0.15528 | -0.00905 | -5.51% | 0.16422 | 0.16474 | 0.15087 | 229,522.00 |
Jun 10 2024 | 0.16433 | -0.00796 | -4.62% | 0.17246 | 0.17277 | 0.16337 | 200,356.00 |
Jun 09 2024 | 0.17229 | 0.00084 | 0.49% | 0.17097 | 0.17593 | 0.17013 | 167,091.00 |
Jun 08 2024 | 0.17145 | -0.00984 | -5.43% | 0.18117 | 0.18341 | 0.17035 | 170,098.00 |
Jun 07 2024 | 0.18129 | -0.01702 | -8.58% | 0.19789 | 0.20391 | 0.18077 | 245,520.00 |
Jun 06 2024 | 0.19831 | 0.00232 | 1.18% | 0.19622 | 0.20088 | 0.19464 | 211,244.00 |
Jun 05 2024 | 0.19599 | -0.00717 | -3.53% | 0.20355 | 0.21257 | 0.19397 | 271,717.00 |
Jun 04 2024 | 0.20316 | 0.00758 | 3.88% | 0.19499 | 0.20458 | 0.19312 | 182,424.00 |
Jun 03 2024 | 0.19558 | 0.00209 | 1.08% | 0.19333 | 0.20133 | 0.19081 | 229,825.00 |
Jun 02 2024 | 0.19349 | -0.00184 | -0.94% | 0.19505 | 0.19585 | 0.19006 | 227,293.00 |
Jun 01 2024 | 0.19533 | 0.00037 | 0.19% | 0.19536 | 0.19918 | 0.18992 | 159,623.00 |
May 31 2024 | 0.19496 | 0.00004 | 0.02% | 0.19454 | 0.19736 | 0.1918 | 131,189.00 |
May 30 2024 | 0.19492 | 0.00261 | 1.36% | 0.19125 | 0.19875 | 0.18626 | 260,273.00 |
May 29 2024 | 0.19231 | -0.00086 | -0.45% | 0.19301 | 0.19928 | 0.19124 | 145,742.00 |
May 28 2024 | 0.19317 | -0.00029 | -0.15% | 0.19366 | 0.19506 | 0.18954 | 133,140.00 |
May 27 2024 | 0.19346 | 0.00358 | 1.89% | 0.19091 | 0.19664 | 0.1888 | 178,239.00 |
May 26 2024 | 0.18988 | -0.00079 | -0.41% | 0.1911 | 0.19177 | 0.18738 | 185,928.00 |
May 25 2024 | 0.19067 | 0.0039 | 2.09% | 0.18682 | 0.19285 | 0.18617 | 167,808.00 |
May 24 2024 | 0.18677 | 0.00333 | 1.82% | 0.18392 | 0.18749 | 0.17848 | 199,439.00 |
May 23 2024 | 0.18344 | -0.0016 | -0.86% | 0.18518 | 0.18815 | 0.17704 | 263,653.00 |
May 22 2024 | 0.18504 | -0.01514 | -7.56% | 0.20072 | 0.20127 | 0.18399 | 190,736.00 |
May 21 2024 | 0.20018 | 0.00693 | 3.59% | 0.1939 | 0.20172 | 0.19263 | 246,807.00 |
May 20 2024 | 0.19325 | 0.01473 | 8.25% | 0.17864 | 0.19332 | 0.17669 | 305,177.00 |
May 19 2024 | 0.17852 | -0.01066 | -5.63% | 0.18883 | 0.19099 | 0.17745 | 324,672.00 |
May 18 2024 | 0.18918 | -0.00213 | -1.11% | 0.19094 | 0.19372 | 0.18735 | 299,707.00 |
May 17 2024 | 0.19131 | -0.00225 | -1.16% | 0.19396 | 0.2012 | 0.1904 | 329,357.00 |
May 16 2024 | 0.19356 | -0.00464 | -2.34% | 0.19855 | 0.2012 | 0.18833 | 267,911.00 |
May 15 2024 | 0.1982 | 0.01241 | 6.68% | 0.18556 | 0.20008 | 0.18254 | 345,211.00 |
May 14 2024 | 0.18579 | -0.00495 | -2.60% | 0.19019 | 0.19135 | 0.17934 | 190,700.00 |
May 13 2024 | 0.19074 | 0.00044 | 0.23% | 0.19076 | 0.1942 | 0.18027 | 183,465.00 |
May 12 2024 | 0.1903 | 0.00273 | 1.46% | 0.18759 | 0.19591 | 0.18739 | 235,218.00 |
May 11 2024 | 0.18757 | 0.00057 | 0.30% | 0.18681 | 0.19569 | 0.18651 | 168,389.00 |
May 10 2024 | 0.187 | -0.00577 | -2.99% | 0.19329 | 0.20058 | 0.18549 | 248,809.00 |
May 09 2024 | 0.19277 | 0.00498 | 2.65% | 0.1882 | 0.1945 | 0.18189 | 270,220.00 |
May 08 2024 | 0.18779 | -0.0054 | -2.80% | 0.19215 | 0.19383 | 0.18613 | 248,990.00 |
May 07 2024 | 0.19319 | -0.00935 | -4.62% | 0.20136 | 0.20227 | 0.19207 | 146,858.00 |
May 06 2024 | 0.20254 | -0.00095 | -0.47% | 0.20249 | 0.21156 | 0.19846 | 342,405.00 |
May 05 2024 | 0.20349 | 0.00176 | 0.87% | 0.20123 | 0.20349 | 0.19411 | 241,235.00 |
May 04 2024 | 0.20173 | -0.00211 | -1.04% | 0.20355 | 0.20597 | 0.1977 | 177,009.00 |
May 03 2024 | 0.20384 | 0.00992 | 5.12% | 0.19413 | 0.20424 | 0.19189 | 272,521.00 |
May 02 2024 | 0.19392 | 0.00452 | 2.39% | 0.18965 | 0.19732 | 0.1843 | 217,777.00 |
May 01 2024 | 0.1894 | -0.00612 | -3.13% | 0.19574 | 0.19847 | 0.18108 | 348,648.00 |
Apr 30 2024 | 0.19552 | -0.01864 | -8.70% | 0.21312 | 0.21624 | 0.18482 | 372,785.00 |
Apr 29 2024 | 0.21416 | -0.00156 | -0.72% | 0.21556 | 0.21661 | 0.20342 | 163,992.00 |
Apr 28 2024 | 0.21572 | -0.00501 | -2.27% | 0.22119 | 0.22913 | 0.21536 | 178,770.00 |
Apr 27 2024 | 0.22073 | -0.00136 | -0.61% | 0.22205 | 0.22277 | 0.21522 | 204,913.00 |