Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SYSBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.00000324 | -0.00000006 | -1.82% | 0.00000331 | 0.00000337 | 0.00000321 | 459,389.00 |
| 02 May 2024 | 0.00000330 | 0.00000005 | 1.54% | 0.00000324 | 0.00000333 | 0.00000321 | 179,598.00 |
| 01 May 2024 | 0.00000325 | 0.00000001 | 0.31% | 0.00000324 | 0.00000329 | 0.00000317 | 263,185.00 |
| 30 Abr 2024 | 0.00000324 | -0.00000010 | -2.99% | 0.00000335 | 0.00000350 | 0.00000308 | 463,680.00 |
| 29 Abr 2024 | 0.00000334 | -0.00000009 | -2.62% | 0.00000341 | 0.00000344 | 0.00000325 | 251,782.00 |
| 28 Abr 2024 | 0.00000343 | -0.00000004 | -1.15% | 0.00000347 | 0.00000361 | 0.00000341 | 122,457.00 |
| 27 Abr 2024 | 0.00000347 | -0.00000002 | -0.57% | 0.00000349 | 0.00000352 | 0.00000342 | 122,523.00 |
| 26 Abr 2024 | 0.00000349 | -0.00000011 | -3.06% | 0.00000360 | 0.00000367 | 0.00000348 | 181,130.00 |
| 25 Abr 2024 | 0.00000360 | 0.00000006 | 1.69% | 0.00000354 | 0.00000367 | 0.00000353 | 172,611.00 |
| 24 Abr 2024 | 0.00000354 | -0.00000006 | -1.67% | 0.00000359 | 0.00000361 | 0.00000349 | 187,049.00 |
| 23 Abr 2024 | 0.00000360 | -0.00000014 | -3.74% | 0.00000376 | 0.00000379 | 0.00000357 | 257,502.00 |
| 22 Abr 2024 | 0.00000374 | -0.00000010 | -2.60% | 0.00000386 | 0.00000389 | 0.00000371 | 282,790.00 |
| 21 Abr 2024 | 0.00000384 | 0.00000008 | 2.13% | 0.00000374 | 0.00000423 | 0.00000374 | 729,421.00 |
| 20 Abr 2024 | 0.00000376 | 0.00000017 | 4.74% | 0.00000355 | 0.00000550 | 0.00000355 | 6,181,919.00 |
| 19 Abr 2024 | 0.00000359 | 0.00000013 | 3.76% | 0.00000352 | 0.00000365 | 0.00000329 | 626,096.00 |
| 18 Abr 2024 | 0.00000346 | 0.00000004 | 1.17% | 0.00000344 | 0.00000349 | 0.00000332 | 267,663.00 |
| 17 Abr 2024 | 0.00000342 | -0.00000003 | -0.87% | 0.00000346 | 0.00000354 | 0.00000339 | 329,631.00 |
| 16 Abr 2024 | 0.00000345 | -0.00000001 | -0.29% | 0.00000345 | 0.00000385 | 0.00000345 | 269,382.00 |
| 15 Abr 2024 | 0.00000346 | 0.00000000 | 0.00% | 0.00000347 | 0.00000355 | 0.00000331 | 390,134.00 |
| 14 Abr 2024 | 0.00000346 | 0.00000019 | 5.81% | 0.00000324 | 0.00000391 | 0.00000320 | 508,713.00 |
| 13 Abr 2024 | 0.00000327 | -0.00000023 | -6.57% | 0.00000345 | 0.00000355 | 0.00000300 | 739,180.00 |
| 12 Abr 2024 | 0.00000350 | -0.00000034 | -8.85% | 0.00000385 | 0.00000385 | 0.00000340 | 824,309.00 |
| 11 Abr 2024 | 0.00000384 | -0.00000003 | -0.78% | 0.00000388 | 0.00000389 | 0.00000376 | 161,119.00 |
| 10 Abr 2024 | 0.00000387 | -0.00000008 | -2.03% | 0.00000398 | 0.00000402 | 0.00000385 | 123,675.00 |
| 09 Abr 2024 | 0.00000395 | -0.00000011 | -2.71% | 0.00000408 | 0.00000409 | 0.00000389 | 521,231.00 |
| 08 Abr 2024 | 0.00000406 | -0.00000033 | -7.52% | 0.00000440 | 0.00000448 | 0.00000404 | 439,610.00 |
| 07 Abr 2024 | 0.00000439 | 0.00000023 | 5.53% | 0.00000418 | 0.00000441 | 0.00000412 | 184,833.00 |
| 06 Abr 2024 | 0.00000416 | 0.00000015 | 3.74% | 0.00000403 | 0.00000418 | 0.00000403 | 170,544.00 |
| 05 Abr 2024 | 0.00000401 | -0.00000026 | -6.09% | 0.00000426 | 0.00000444 | 0.00000400 | 396,077.00 |
| 04 Abr 2024 | 0.00000427 | 0.00000021 | 5.17% | 0.00000406 | 0.00000430 | 0.00000402 | 548,476.00 |
| 03 Abr 2024 | 0.00000406 | -0.00000005 | -1.22% | 0.00000410 | 0.00000428 | 0.00000401 | 382,295.00 |
| 02 Abr 2024 | 0.00000411 | -0.00000019 | -4.42% | 0.00000428 | 0.00000430 | 0.00000403 | 385,431.00 |
| 01 Abr 2024 | 0.00000430 | -0.00000027 | -5.91% | 0.00000453 | 0.00000455 | 0.00000406 | 792,059.00 |
| 31 Mar 2024 | 0.00000457 | 0.00000031 | 7.28% | 0.00000425 | 0.00000545 | 0.00000420 | 2,820,351.00 |
| 30 Mar 2024 | 0.00000426 | 0.00000012 | 2.90% | 0.00000412 | 0.00000460 | 0.00000411 | 621,824.00 |
| 29 Mar 2024 | 0.00000414 | 0.00000008 | 1.97% | 0.00000406 | 0.00000417 | 0.00000391 | 205,095.00 |
| 28 Mar 2024 | 0.00000406 | 0.00000026 | 6.84% | 0.00000379 | 0.00000422 | 0.00000376 | 722,467.00 |
| 27 Mar 2024 | 0.00000380 | -0.00000021 | -5.24% | 0.00000398 | 0.00000398 | 0.00000377 | 713,076.00 |
| 26 Mar 2024 | 0.00000401 | -0.00000017 | -4.07% | 0.00000420 | 0.00000420 | 0.00000392 | 495,490.00 |
| 25 Mar 2024 | 0.00000418 | -0.00000004 | -0.95% | 0.00000427 | 0.00000446 | 0.00000409 | 186,321.00 |
| 24 Mar 2024 | 0.00000422 | 0.00000000 | 0.00% | 0.00000418 | 0.00000432 | 0.00000410 | 257,431.00 |
| 23 Mar 2024 | 0.00000422 | 0.00000021 | 5.24% | 0.00000402 | 0.00000509 | 0.00000399 | 1,852,557.00 |
| 22 Mar 2024 | 0.00000401 | 0.00000015 | 3.89% | 0.00000388 | 0.00000402 | 0.00000377 | 287,800.00 |
| 21 Mar 2024 | 0.00000386 | 0.00000024 | 6.63% | 0.00000362 | 0.00000388 | 0.00000361 | 141,158.00 |
| 20 Mar 2024 | 0.00000362 | 0.00000006 | 1.69% | 0.00000358 | 0.00000375 | 0.00000351 | 340,734.00 |
| 19 Mar 2024 | 0.00000356 | -0.00000026 | -6.81% | 0.00000384 | 0.00000390 | 0.00000350 | 904,860.00 |
| 18 Mar 2024 | 0.00000382 | -0.00000024 | -5.91% | 0.00000404 | 0.00000408 | 0.00000369 | 296,509.00 |
| 17 Mar 2024 | 0.00000406 | 0.00000008 | 2.01% | 0.00000399 | 0.00000418 | 0.00000384 | 760,024.00 |
| 16 Mar 2024 | 0.00000398 | -0.00000028 | -6.57% | 0.00000422 | 0.00000448 | 0.00000383 | 509,114.00 |
| 15 Mar 2024 | 0.00000426 | -0.00000033 | -7.19% | 0.00000451 | 0.00000453 | 0.00000395 | 402,661.00 |
| 14 Mar 2024 | 0.00000459 | 0.00000000 | 0.00% | 0.00000459 | 0.00000459 | 0.00000459 | 0.00 |
| 13 Mar 2024 | 0.00000459 | 0.00000000 | 0.00% | 0.00000456 | 0.00000480 | 0.00000433 | 662,524.00 |
| 12 Mar 2024 | 0.00000459 | -0.00000006 | -1.29% | 0.00000463 | 0.00000489 | 0.00000419 | 1,783,430.00 |
| 11 Mar 2024 | 0.00000465 | 0.00000069 | 17.42% | 0.00000397 | 0.00000538 | 0.00000390 | 4,723,583.00 |
| 10 Mar 2024 | 0.00000396 | 0.00000005 | 1.28% | 0.00000391 | 0.00000401 | 0.00000374 | 605,581.00 |
| 09 Mar 2024 | 0.00000391 | 0.00000004 | 1.03% | 0.00000399 | 0.00000432 | 0.00000389 | 1,031,288.00 |
| 08 Mar 2024 | 0.00000387 | 0.00000013 | 3.48% | 0.00000374 | 0.00000387 | 0.00000358 | 972,047.00 |
| 07 Mar 2024 | 0.00000374 | 0.00000006 | 1.63% | 0.00000367 | 0.00000378 | 0.00000358 | 397,850.00 |
| 06 Mar 2024 | 0.00000368 | -0.00000009 | -2.39% | 0.00000386 | 0.00000431 | 0.00000357 | 1,326,866.00 |
| 05 Mar 2024 | 0.00000377 | 0.00000018 | 5.01% | 0.00000359 | 0.00000404 | 0.00000354 | 1,128,949.00 |
| 04 Mar 2024 | 0.00000359 | -0.00000058 | -13.91% | 0.00000415 | 0.00000415 | 0.00000354 | 2,046,021.00 |
| 03 Mar 2024 | 0.00000417 | 0.00000021 | 5.30% | 0.00000396 | 0.00000498 | 0.00000392 | 6,128,046.00 |
| 02 Mar 2024 | 0.00000396 | 0.00000082 | 26.11% | 0.00000314 | 0.00000412 | 0.00000296 | 4,013,403.00 |
| 01 Mar 2024 | 0.00000314 | 0.00000015 | 5.02% | 0.00000298 | 0.00000321 | 0.00000293 | 669,205.00 |
| 29 Feb 2024 | 0.00000299 | -0.00000017 | -5.38% | 0.00000316 | 0.00000340 | 0.00000286 | 1,987,357.00 |
| 28 Feb 2024 | 0.00000316 | 0.00000034 | 12.06% | 0.00000282 | 0.00000345 | 0.00000278 | 6,161,409.00 |
| 27 Feb 2024 | 0.00000282 | -0.00000025 | -8.14% | 0.00000304 | 0.00000315 | 0.00000276 | 1,252,188.00 |
| 26 Feb 2024 | 0.00000307 | 0.00000010 | 3.37% | 0.00000298 | 0.00000308 | 0.00000282 | 1,635,697.00 |
| 25 Feb 2024 | 0.00000297 | 0.00000016 | 5.69% | 0.00000282 | 0.00000303 | 0.00000279 | 1,471,482.00 |
| 24 Feb 2024 | 0.00000281 | 0.00000003 | 1.08% | 0.00000279 | 0.00000284 | 0.00000272 | 443,836.00 |
| 23 Feb 2024 | 0.00000278 | -0.00000002 | -0.71% | 0.00000281 | 0.00000282 | 0.00000275 | 340,716.00 |
| 22 Feb 2024 | 0.00000280 | 0.00000004 | 1.45% | 0.00000277 | 0.00000286 | 0.00000271 | 401,355.00 |
| 21 Feb 2024 | 0.00000276 | 0.00000004 | 1.47% | 0.00000272 | 0.00000279 | 0.00000265 | 546,506.00 |
| 20 Feb 2024 | 0.00000272 | 0.00000003 | 1.12% | 0.00000269 | 0.00000283 | 0.00000263 | 1,066,515.00 |
| 19 Feb 2024 | 0.00000269 | 0.00000003 | 1.13% | 0.00000267 | 0.00000275 | 0.00000263 | 607,211.00 |
| 18 Feb 2024 | 0.00000266 | 0.00000004 | 1.53% | 0.00000262 | 0.00000272 | 0.00000261 | 685,021.00 |
| 17 Feb 2024 | 0.00000262 | -0.00000006 | -2.24% | 0.00000267 | 0.00000268 | 0.00000256 | 399,597.00 |
| 16 Feb 2024 | 0.00000268 | 0.00000000 | 0.00% | 0.00000267 | 0.00000275 | 0.00000258 | 709,572.00 |
| 15 Feb 2024 | 0.00000268 | 0.00000006 | 2.29% | 0.00000265 | 0.00000280 | 0.00000259 | 1,816,668.00 |
| 14 Feb 2024 | 0.00000262 | -0.00000001 | -0.38% | 0.00000264 | 0.00000267 | 0.00000256 | 222,068.00 |
| 13 Feb 2024 | 0.00000263 | 0.00000005 | 1.94% | 0.00000259 | 0.00000269 | 0.00000254 | 621,155.00 |
| 12 Feb 2024 | 0.00000258 | -0.00000008 | -3.01% | 0.00000267 | 0.00000269 | 0.00000254 | 486,794.00 |
| 11 Feb 2024 | 0.00000266 | -0.00000002 | -0.75% | 0.00000270 | 0.00000272 | 0.00000264 | 115,384.00 |
| 10 Feb 2024 | 0.00000268 | 0.00000000 | 0.00% | 0.00000266 | 0.00000288 | 0.00000264 | 711,753.00 |
| 09 Feb 2024 | 0.00000268 | 0.00000004 | 1.52% | 0.00000263 | 0.00000270 | 0.00000258 | 772,400.00 |
| 08 Feb 2024 | 0.00000264 | 0.00000000 | 0.00% | 0.00000263 | 0.00000268 | 0.00000261 | 148,888.00 |
| 07 Feb 2024 | 0.00000264 | -0.00000004 | -1.49% | 0.00000269 | 0.00000273 | 0.00000263 | 351,477.00 |
| 06 Feb 2024 | 0.00000268 | 0.00000001 | 0.37% | 0.00000266 | 0.00000270 | 0.00000262 | 346,746.00 |
| 05 Feb 2024 | 0.00000267 | 0.00000001 | 0.38% | 0.00000264 | 0.00000274 | 0.00000264 | 609,422.00 |
| 04 Feb 2024 | 0.00000266 | -0.00000013 | -4.66% | 0.00000278 | 0.00000283 | 0.00000263 | 328,389.00 |
| 03 Feb 2024 | 0.00000279 | -0.00000004 | -1.41% | 0.00000282 | 0.00000284 | 0.00000279 | 139,127.00 |
