SYSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.1927 | -0.0011 | -0.57% | 0.1945 | 0.2009 | 0.1911 | 10,635.00 |
May 16 2024 | 0.1938 | -0.0037 | -1.87% | 0.1976 | 0.2001 | 0.1899 | 8,718.00 |
May 15 2024 | 0.1975 | 0.0113 | 6.07% | 0.1847 | 0.1986 | 0.1831 | 8,983.00 |
May 14 2024 | 0.1862 | -0.0042 | -2.21% | 0.1895 | 0.191 | 0.180 | 9,189.00 |
May 13 2024 | 0.1904 | 0.0011 | 0.58% | 0.1901 | 0.1928 | 0.181 | 6,894.00 |
May 12 2024 | 0.1893 | 0.00 | 0.00% | 0.1893 | 0.1893 | 0.1893 | 0.00 |
May 11 2024 | 0.1893 | 0.0025 | 1.34% | 0.1866 | 0.1951 | 0.1859 | 5,153.00 |
May 10 2024 | 0.1868 | -0.0063 | -3.26% | 0.193 | 0.200 | 0.1858 | 4,821.00 |
May 09 2024 | 0.1931 | 0.0035 | 1.85% | 0.1887 | 0.1932 | 0.1838 | 5,979.00 |
May 08 2024 | 0.1896 | -0.0119 | -5.91% | 0.1922 | 0.1945 | 0.186 | 7,303.00 |
May 07 2024 | 0.2015 | 0.00 | 0.00% | 0.2015 | 0.2015 | 0.2015 | 0.00 |
May 06 2024 | 0.2015 | -0.0157 | -7.23% | 0.2022 | 0.2087 | 0.2001 | 3,885.00 |
May 05 2024 | 0.2172 | 0.00 | 0.00% | 0.2172 | 0.2172 | 0.2172 | 0.00 |
May 04 2024 | 0.2172 | 0.00 | 0.00% | 0.2172 | 0.2172 | 0.2172 | 0.00 |
May 03 2024 | 0.2172 | 0.00 | 0.00% | 0.2172 | 0.2172 | 0.2172 | 0.00 |
May 02 2024 | 0.2172 | 0.00 | 0.00% | 0.2172 | 0.2172 | 0.2172 | 0.00 |
May 01 2024 | 0.2172 | 0.00 | 0.00% | 0.2172 | 0.2172 | 0.2172 | 0.00 |
Apr 30 2024 | 0.2172 | 0.00 | 0.00% | 0.2172 | 0.2172 | 0.2172 | 0.00 |
Apr 29 2024 | 0.2172 | 0.00 | 0.00% | 0.2172 | 0.2172 | 0.2172 | 0.00 |
Apr 28 2024 | 0.2172 | -0.0206 | -8.66% | 0.2218 | 0.2249 | 0.2172 | 19,586.00 |
Apr 27 2024 | 0.2378 | 0.00 | 0.00% | 0.2378 | 0.2378 | 0.2378 | 0.00 |
Apr 26 2024 | 0.2378 | 0.00 | 0.00% | 0.2378 | 0.2378 | 0.2378 | 0.00 |
Apr 25 2024 | 0.2378 | 0.00 | 0.00% | 0.2378 | 0.2378 | 0.2378 | 0.00 |
Apr 24 2024 | 0.2378 | 0.00 | 0.00% | 0.2378 | 0.2378 | 0.2378 | 0.00 |
Apr 23 2024 | 0.2378 | -0.0112 | -4.50% | 0.2488 | 0.252 | 0.2375 | 11,079.00 |
Apr 22 2024 | 0.249 | 0.0226 | 9.98% | 0.2499 | 0.2551 | 0.2457 | 13,068.00 |
Apr 21 2024 | 0.2264 | 0.00 | 0.00% | 0.2264 | 0.2264 | 0.2264 | 0.00 |
Apr 20 2024 | 0.2264 | 0.00 | 0.00% | 0.2264 | 0.2264 | 0.2264 | 0.00 |
Apr 19 2024 | 0.2264 | 0.006 | 2.72% | 0.2232 | 0.2813 | 0.2036 | 14,313.00 |
Apr 18 2024 | 0.2204 | -0.0067 | -2.95% | 0.2115 | 0.2235 | 0.2079 | 22,443.00 |
Apr 17 2024 | 0.2271 | 0.00 | 0.00% | 0.2271 | 0.2271 | 0.2271 | 0.00 |
Apr 16 2024 | 0.2271 | 0.00 | 0.00% | 0.2271 | 0.2271 | 0.2271 | 0.00 |
Apr 15 2024 | 0.2271 | 0.00 | 0.00% | 0.2271 | 0.2271 | 0.2271 | 0.00 |
Apr 14 2024 | 0.2271 | -0.0467 | -17.06% | 0.2105 | 0.2535 | 0.203 | 40,548.00 |
Apr 13 2024 | 0.2738 | 0.00 | 0.00% | 0.2738 | 0.2738 | 0.2738 | 0.00 |
Apr 12 2024 | 0.2738 | 0.00 | 0.00% | 0.2738 | 0.2738 | 0.2738 | 0.00 |
Apr 11 2024 | 0.2738 | 0.00 | 0.00% | 0.2738 | 0.2738 | 0.2738 | 0.00 |
Apr 10 2024 | 0.2738 | -0.0181 | -6.20% | 0.2754 | 0.2764 | 0.2649 | 59,308.00 |
Apr 09 2024 | 0.2919 | 0.00 | 0.00% | 0.2919 | 0.2919 | 0.2919 | 0.00 |
Apr 08 2024 | 0.2919 | -0.0109 | -3.60% | 0.3029 | 0.3091 | 0.2909 | 49,283.00 |
Apr 07 2024 | 0.3028 | 0.0158 | 5.51% | 0.287 | 0.3101 | 0.2866 | 37,400.00 |
Apr 06 2024 | 0.287 | 0.0167 | 6.18% | 0.2703 | 0.287 | 0.2701 | 49,307.00 |
Apr 05 2024 | 0.2703 | -0.020 | -6.89% | 0.290 | 0.3053 | 0.2696 | 54,975.00 |
Apr 04 2024 | 0.2903 | 0.0222 | 8.28% | 0.2691 | 0.294 | 0.2638 | 36,798.00 |
Apr 03 2024 | 0.2681 | -0.0003 | -0.11% | 0.2684 | 0.2826 | 0.2655 | 27,801.00 |
Apr 02 2024 | 0.2684 | -0.011 | -3.94% | 0.2993 | 0.2994 | 0.2665 | 11,338.00 |
Apr 01 2024 | 0.2794 | 0.00 | 0.00% | 0.2794 | 0.2794 | 0.2794 | 0.00 |
Mar 31 2024 | 0.2794 | 0.00 | 0.00% | 0.2794 | 0.2794 | 0.2794 | 0.00 |
Mar 30 2024 | 0.2794 | 0.00 | 0.00% | 0.2794 | 0.2794 | 0.2794 | 0.00 |
Mar 29 2024 | 0.2794 | 0.00 | 0.00% | 0.2794 | 0.2794 | 0.2794 | 0.00 |
Mar 28 2024 | 0.2794 | 0.00 | 0.00% | 0.2794 | 0.2794 | 0.2794 | 0.00 |
Mar 27 2024 | 0.2794 | 0.00 | 0.00% | 0.2794 | 0.2794 | 0.2794 | 0.00 |
Mar 26 2024 | 0.2794 | 0.0082 | 3.02% | 0.2925 | 0.3015 | 0.2753 | 14,917.00 |
Mar 25 2024 | 0.2712 | 0.00 | 0.00% | 0.2712 | 0.2712 | 0.2712 | 0.00 |
Mar 24 2024 | 0.2712 | 0.00 | 0.00% | 0.2712 | 0.2712 | 0.2712 | 0.00 |
Mar 23 2024 | 0.2712 | 0.0189 | 7.49% | 0.2558 | 0.3273 | 0.2545 | 59,191.00 |
Mar 22 2024 | 0.2523 | -0.002 | -0.79% | 0.253 | 0.2605 | 0.2435 | 113,355.00 |
Mar 21 2024 | 0.2543 | 0.0076 | 3.08% | 0.2463 | 0.2582 | 0.2447 | 37,530.00 |
Mar 20 2024 | 0.2467 | 0.0254 | 11.48% | 0.2211 | 0.2482 | 0.2145 | 129,622.00 |
Mar 19 2024 | 0.2213 | -0.0381 | -14.69% | 0.2599 | 0.261 | 0.2212 | 135,280.00 |
Mar 18 2024 | 0.2594 | -0.0197 | -7.06% | 0.2789 | 0.2789 | 0.2512 | 104,880.00 |
Mar 17 2024 | 0.2791 | 0.0191 | 7.35% | 0.2629 | 0.2842 | 0.2492 | 118,806.00 |
Mar 16 2024 | 0.260 | -0.0357 | -12.07% | 0.2941 | 0.3084 | 0.255 | 109,468.00 |
Mar 15 2024 | 0.2957 | -0.0277 | -8.57% | 0.3236 | 0.3325 | 0.2682 | 134,695.00 |
Mar 14 2024 | 0.3234 | -0.0114 | -3.41% | 0.3367 | 0.3378 | 0.3017 | 82,924.00 |
Mar 13 2024 | 0.3348 | 0.0051 | 1.55% | 0.3278 | 0.3519 | 0.3163 | 6,406.00 |
Mar 12 2024 | 0.3297 | -0.0073 | -2.17% | 0.3368 | 0.3449 | 0.2959 | 13,916.00 |
Mar 11 2024 | 0.337 | 0.0666 | 24.63% | 0.2719 | 0.382 | 0.2719 | 7,150.00 |
Mar 10 2024 | 0.2704 | 0.0191 | 7.60% | 0.2695 | 0.2783 | 0.2627 | 7,951.00 |
Mar 09 2024 | 0.2513 | 0.00 | 0.00% | 0.2513 | 0.2513 | 0.2513 | 0.00 |
Mar 08 2024 | 0.2513 | 0.00 | 0.00% | 0.2513 | 0.2513 | 0.2513 | 0.00 |
Mar 07 2024 | 0.2513 | 0.0095 | 3.93% | 0.2425 | 0.260 | 0.2373 | 8,960.00 |
Mar 06 2024 | 0.2418 | 0.0023 | 0.96% | 0.2451 | 0.2586 | 0.2389 | 12,542.00 |
Mar 05 2024 | 0.2395 | -0.0063 | -2.56% | 0.2463 | 0.2676 | 0.2299 | 24,842.00 |
Mar 04 2024 | 0.2458 | -0.0165 | -6.29% | 0.2601 | 0.2736 | 0.245 | 89,243.00 |
Mar 03 2024 | 0.2623 | 0.016 | 6.50% | 0.247 | 0.3046 | 0.2425 | 84,591.00 |
Mar 02 2024 | 0.2463 | 0.0511 | 26.18% | 0.1951 | 0.2539 | 0.1842 | 99,102.00 |
Mar 01 2024 | 0.1952 | 0.0122 | 6.67% | 0.1831 | 0.1977 | 0.1816 | 96,777.00 |
Feb 29 2024 | 0.183 | 0.0222 | 13.81% | 0.1942 | 0.2063 | 0.1776 | 109,588.00 |
Feb 28 2024 | 0.1608 | 0.00 | 0.00% | 0.1608 | 0.1608 | 0.1608 | 0.00 |
Feb 27 2024 | 0.1608 | -0.0052 | -3.13% | 0.1657 | 0.1719 | 0.1572 | 117,734.00 |
Feb 26 2024 | 0.166 | 0.0213 | 14.72% | 0.1531 | 0.1665 | 0.1482 | 68,089.00 |
Feb 25 2024 | 0.1447 | 0.00 | 0.00% | 0.1447 | 0.1447 | 0.1447 | 0.00 |
Feb 24 2024 | 0.1447 | 0.00 | 0.00% | 0.1447 | 0.1447 | 0.1447 | 0.00 |
Feb 23 2024 | 0.1447 | 0.00 | 0.00% | 0.1447 | 0.1447 | 0.1447 | 0.00 |
Feb 22 2024 | 0.1447 | 0.0097 | 7.19% | 0.1422 | 0.1467 | 0.1391 | 8,031.00 |
Feb 21 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 0.00 |
Feb 20 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 0.00 |
Feb 19 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 0.00 |
Feb 18 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 0.00 |
Feb 17 2024 | 0.135 | -0.0051 | -3.64% | 0.1402 | 0.1405 | 0.1333 | 11,434.00 |