Crypto exchange Binance

Market SysCoin (SYS) / Tether (USDT)

Identifier on Binance: SYSUSDT
Date Price Volume Open Low High Close
2022-01-19 1.1208 USDT 6,325,384.0000 SYS 1.1595 USDT 1.0757 USDT 1.0959 USDT 1.1126 USDT
2022-01-18 1.1333 USDT 16,745,931.0000 SYS 1.1280 USDT 1.0650 USDT 1.0962 USDT 1.1571 USDT
2022-01-17 1.1378 USDT 15,737,940.0000 SYS 1.1967 USDT 1.0888 USDT 1.1207 USDT 1.1133 USDT
2022-01-16 1.2044 USDT 19,307,064.0000 SYS 1.2103 USDT 1.1560 USDT 1.1850 USDT 1.1922 USDT
2022-01-15 1.1677 USDT 20,485,349.0000 SYS 1.1179 USDT 1.0687 USDT 1.0901 USDT 1.2281 USDT
2022-01-14 1.0752 USDT 15,269,894.0000 SYS 1.0433 USDT 1.0100 USDT 1.0392 USDT 1.1186 USDT
2022-01-13 1.0878 USDT 18,660,859.0000 SYS 1.1161 USDT 1.0185 USDT 1.0476 USDT 1.0490 USDT
2022-01-12 1.0902 USDT 21,215,807.0000 SYS 1.0261 USDT 1.0000 USDT 1.0127 USDT 1.1351 USDT
2022-01-11 1.0269 USDT 16,850,844.0000 SYS 1.0181 USDT 0.9862 USDT 1.0095 USDT 1.0296 USDT
2022-01-10 0.9993 USDT 45,869,100.0000 SYS 0.9166 USDT 0.8850 USDT 0.9298 USDT 1.0159 USDT
2022-01-09 0.9056 USDT 13,054,470.0000 SYS 0.8550 USDT 0.8480 USDT 0.8691 USDT 0.9244 USDT
2022-01-08 0.8885 USDT 14,656,416.0000 SYS 0.9340 USDT 0.8240 USDT 0.8422 USDT 0.8564 USDT
2022-01-07 0.9552 USDT 18,628,720.0000 SYS 1.0377 USDT 0.9101 USDT 0.9331 USDT 0.9319 USDT
2022-01-06 1.0183 USDT 21,330,085.0000 SYS 1.0279 USDT 0.9606 USDT 0.9922 USDT 1.0392 USDT
2022-01-05 1.1144 USDT 25,177,743.0000 SYS 1.1473 USDT 0.9570 USDT 1.0300 USDT 1.0297 USDT
2022-01-04 1.1635 USDT 15,153,627.0000 SYS 1.1582 USDT 1.1184 USDT 1.1390 USDT 1.1557 USDT
2022-01-03 1.2183 USDT 24,819,843.0000 SYS 1.1725 USDT 1.1392 USDT 1.1820 USDT 1.1627 USDT
2022-01-02 1.2249 USDT 42,671,674.0000 SYS 1.1999 USDT 1.1200 USDT 1.1600 USDT 1.1995 USDT
2022-01-01 1.1087 USDT 34,792,553.0000 SYS 0.9645 USDT 0.9549 USDT 0.9803 USDT 1.2061 USDT
2021-12-31 0.9759 USDT 16,531,894.0000 SYS 1.0242 USDT 0.9181 USDT 0.9338 USDT 0.9709 USDT
2021-12-30 0.9695 USDT 42,536,577.0000 SYS 0.8792 USDT 0.8540 USDT 0.9000 USDT 1.0013 USDT
2021-12-29 0.8691 USDT 20,274,514.0000 SYS 0.8237 USDT 0.8198 USDT 0.8390 USDT 0.8678 USDT
2021-12-28 0.8906 USDT 42,903,245.0000 SYS 0.8612 USDT 0.8135 USDT 0.8268 USDT 0.8257 USDT
2021-12-27 0.8511 USDT 23,782,357.0000 SYS 0.8170 USDT 0.7950 USDT 0.8053 USDT 0.8597 USDT
2021-12-26 0.8039 USDT 17,286,122.0000 SYS 0.7614 USDT 0.7401 USDT 0.7598 USDT 0.8157 USDT
2021-12-25 0.7703 USDT 8,072,851.0000 SYS 0.7336 USDT 0.7277 USDT 0.7415 USDT 0.7688 USDT
2021-12-24 0.7596 USDT 7,291,909.0000 SYS 0.7493 USDT 0.7258 USDT 0.7354 USDT 0.7307 USDT
2021-12-23 0.7328 USDT 9,577,741.0000 SYS 0.7203 USDT 0.7021 USDT 0.7103 USDT 0.7535 USDT
2021-12-22 0.7434 USDT 8,220,980.0000 SYS 0.7420 USDT 0.7135 USDT 0.7250 USDT 0.7148 USDT
2021-12-21 0.7218 USDT 11,128,902.0000 SYS 0.7061 USDT 0.6865 USDT 0.6939 USDT 0.7465 USDT
2021-12-20 0.6997 USDT 14,337,282.0000 SYS 0.7165 USDT 0.6700 USDT 0.6878 USDT 0.7142 USDT
2021-12-19 0.7622 USDT 9,487,826.0000 SYS 0.7800 USDT 0.7147 USDT 0.7315 USDT 0.7256 USDT
2021-12-18 0.7566 USDT 13,163,595.0000 SYS 0.6941 USDT 0.6800 USDT 0.7029 USDT 0.7828 USDT
2021-12-17 0.7418 USDT 19,917,045.0000 SYS 0.7895 USDT 0.6888 USDT 0.7074 USDT 0.6979 USDT
2021-12-16 0.7938 USDT 13,463,065.0000 SYS 0.8075 USDT 0.7780 USDT 0.7905 USDT 0.7903 USDT
2021-12-15 0.7982 USDT 32,729,192.0000 SYS 0.8223 USDT 0.7603 USDT 0.7736 USDT 0.7895 USDT
2021-12-14 0.7708 USDT 46,112,447.0000 SYS 0.7392 USDT 0.7127 USDT 0.7499 USDT 0.8150 USDT
2021-12-13 0.7052 USDT 38,112,211.0000 SYS 0.6816 USDT 0.6518 USDT 0.6613 USDT 0.7353 USDT
2021-12-12 0.6941 USDT 12,997,241.0000 SYS 0.7213 USDT 0.6661 USDT 0.6838 USDT 0.6880 USDT
2021-12-11 0.6917 USDT 53,353,204.0000 SYS 0.6100 USDT 0.5982 USDT 0.6580 USDT 0.7178 USDT
2021-12-10 0.6296 USDT 41,428,275.0000 SYS 0.5582 USDT 0.5478 USDT 0.5640 USDT 0.6221 USDT
2021-12-09 0.5939 USDT 18,914,894.0000 SYS 0.6082 USDT 0.5388 USDT 0.5590 USDT 0.5713 USDT
2021-12-08 0.5775 USDT 14,181,443.0000 SYS 0.5750 USDT 0.5377 USDT 0.5504 USDT 0.6025 USDT
2021-12-07 0.6185 USDT 22,242,552.0000 SYS 0.5797 USDT 0.5562 USDT 0.5670 USDT 0.5657 USDT
2021-12-06 0.5423 USDT 21,074,330.0000 SYS 0.6355 USDT 0.4860 USDT 0.5295 USDT 0.5800 USDT
2021-12-05 0.6254 USDT 15,158,370.0000 SYS 0.6453 USDT 0.5686 USDT 0.5911 USDT 0.6306 USDT
2021-12-04 0.6168 USDT 23,250,539.0000 SYS 0.7550 USDT 0.4520 USDT 0.5902 USDT 0.6481 USDT
2021-12-03 0.7576 USDT 22,770,714.0000 SYS 0.7964 USDT 0.6786 USDT 0.7162 USDT 0.7557 USDT
2021-12-02 0.8285 USDT 29,823,690.0000 SYS 0.8519 USDT 0.7679 USDT 0.7900 USDT 0.8061 USDT
2021-12-01 0.8317 USDT 38,471,986.0000 SYS 0.7615 USDT 0.7257 USDT 0.7395 USDT 0.8396 USDT