SYSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 19 2024 | 0.2288 | 0.0094 | 4.28% | 0.2239 | 0.235 | 0.2009 | 621,344.00 |
Apr 18 2024 | 0.2194 | 0.009 | 4.28% | 0.2102 | 0.2222 | 0.203 | 703,416.00 |
Apr 17 2024 | 0.2104 | -0.0099 | -4.49% | 0.2202 | 0.2242 | 0.2069 | 697,205.00 |
Apr 16 2024 | 0.2203 | 0.0013 | 0.59% | 0.2213 | 0.2324 | 0.2166 | 741,803.00 |
Apr 15 2024 | 0.219 | -0.0083 | -3.65% | 0.2266 | 0.2352 | 0.2075 | 1,077,274.00 |
Apr 14 2024 | 0.2273 | 0.018 | 8.60% | 0.2088 | 0.2486 | 0.200 | 1,100,685.00 |
Apr 13 2024 | 0.2093 | -0.0254 | -10.82% | 0.2323 | 0.2382 | 0.1925 | 992,278.00 |
Apr 12 2024 | 0.2347 | -0.0335 | -12.49% | 0.2696 | 0.2727 | 0.2269 | 589,742.00 |
Apr 11 2024 | 0.2682 | -0.0064 | -2.33% | 0.2725 | 0.2737 | 0.2669 | 597,488.00 |
Apr 10 2024 | 0.2746 | 0.0003 | 0.11% | 0.2748 | 0.2765 | 0.2654 | 848,422.00 |
Apr 09 2024 | 0.2743 | -0.0167 | -5.74% | 0.2909 | 0.2927 | 0.2734 | 577,001.00 |
Apr 08 2024 | 0.291 | -0.0113 | -3.74% | 0.3038 | 0.3078 | 0.2901 | 392,767.00 |
Apr 07 2024 | 0.3023 | 0.016 | 5.59% | 0.2869 | 0.304 | 0.2868 | 323,141.00 |
Apr 06 2024 | 0.2863 | 0.0141 | 5.18% | 0.2733 | 0.2873 | 0.2721 | 398,499.00 |
Apr 05 2024 | 0.2722 | -0.0185 | -6.36% | 0.2902 | 0.3018 | 0.2688 | 738,336.00 |
Apr 04 2024 | 0.2907 | 0.0211 | 7.83% | 0.2691 | 0.2934 | 0.2638 | 577,799.00 |
Apr 03 2024 | 0.2696 | 0.0011 | 0.41% | 0.2684 | 0.2836 | 0.263 | 783,091.00 |
Apr 02 2024 | 0.2685 | -0.0321 | -10.68% | 0.2979 | 0.2993 | 0.265 | 725,800.00 |