SYSUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.1895 | -0.0066 | -3.37% | 0.1973 | 0.198 | 0.1798 | 7,583,868.00 |
30 Abr 2024 | 0.1961 | -0.0169 | -7.93% | 0.2126 | 0.2166 | 0.185 | 9,671,611.00 |
29 Abr 2024 | 0.213 | -0.0026 | -1.21% | 0.2159 | 0.2173 | 0.2023 | 6,072,464.00 |
28 Abr 2024 | 0.2156 | -0.0055 | -2.49% | 0.2205 | 0.2302 | 0.2151 | 3,573,577.00 |
27 Abr 2024 | 0.2211 | -0.0007 | -0.32% | 0.2224 | 0.2235 | 0.215 | 5,505,709.00 |
26 Abr 2024 | 0.2218 | -0.0111 | -4.77% | 0.2325 | 0.2368 | 0.2215 | 6,689,774.00 |
25 Abr 2024 | 0.2329 | 0.0058 | 2.55% | 0.2272 | 0.2378 | 0.226 | 5,003,313.00 |
24 Abr 2024 | 0.2271 | -0.0115 | -4.82% | 0.240 | 0.2419 | 0.225 | 9,401,298.00 |
23 Abr 2024 | 0.2386 | -0.0118 | -4.71% | 0.2506 | 0.2546 | 0.2354 | 9,902,094.00 |
22 Abr 2024 | 0.2504 | 0.0003 | 0.12% | 0.2496 | 0.2577 | 0.2449 | 12,262,471.00 |
21 Abr 2024 | 0.2501 | 0.0068 | 2.79% | 0.2429 | 0.2644 | 0.2409 | 24,860,998.00 |
20 Abr 2024 | 0.2433 | 0.0161 | 7.09% | 0.2264 | 0.350 | 0.2259 | 134,071,955.00 |
19 Abr 2024 | 0.2272 | 0.0084 | 3.84% | 0.2242 | 0.2358 | 0.2001 | 9,548,154.00 |
18 Abr 2024 | 0.2188 | 0.0082 | 3.89% | 0.2105 | 0.2234 | 0.2015 | 6,129,948.00 |
17 Abr 2024 | 0.2106 | -0.0095 | -4.32% | 0.220 | 0.2242 | 0.2057 | 6,262,293.00 |
16 Abr 2024 | 0.2201 | 0.0016 | 0.73% | 0.2181 | 0.233 | 0.215 | 6,860,875.00 |
15 Abr 2024 | 0.2185 | -0.0078 | -3.45% | 0.2268 | 0.2355 | 0.2077 | 9,176,727.00 |
14 Abr 2024 | 0.2263 | 0.018 | 8.64% | 0.2087 | 0.2497 | 0.2001 | 13,895,544.00 |
13 Abr 2024 | 0.2083 | -0.0257 | -10.98% | 0.2322 | 0.2399 | 0.1861 | 10,704,079.00 |
12 Abr 2024 | 0.234 | -0.0336 | -12.56% | 0.2699 | 0.2734 | 0.2238 | 10,951,887.00 |
11 Abr 2024 | 0.2676 | -0.0062 | -2.26% | 0.2731 | 0.274 | 0.267 | 4,151,019.00 |
10 Abr 2024 | 0.2738 | -0.0002 | -0.07% | 0.2752 | 0.2779 | 0.265 | 9,210,621.00 |
09 Abr 2024 | 0.274 | -0.0165 | -5.68% | 0.2914 | 0.2938 | 0.2734 | 10,188,863.00 |
08 Abr 2024 | 0.2905 | -0.0127 | -4.19% | 0.3037 | 0.3105 | 0.2901 | 9,678,917.00 |
07 Abr 2024 | 0.3032 | 0.0178 | 6.24% | 0.2872 | 0.3058 | 0.2857 | 7,415,430.00 |
06 Abr 2024 | 0.2854 | 0.0132 | 4.85% | 0.273 | 0.2894 | 0.2694 | 4,420,511.00 |
05 Abr 2024 | 0.2722 | -0.0193 | -6.62% | 0.2908 | 0.304 | 0.2686 | 8,598,492.00 |
04 Abr 2024 | 0.2915 | 0.0225 | 8.36% | 0.2692 | 0.2948 | 0.2633 | 7,647,230.00 |
03 Abr 2024 | 0.269 | 0.0009 | 0.34% | 0.2689 | 0.2838 | 0.2624 | 7,095,077.00 |
02 Abr 2024 | 0.2681 | -0.0311 | -10.39% | 0.298 | 0.299 | 0.2641 | 10,034,780.00 |
01 Abr 2024 | 0.2992 | -0.0252 | -7.77% | 0.3229 | 0.3233 | 0.280 | 15,962,581.00 |
31 Mar 2024 | 0.3244 | 0.0282 | 9.52% | 0.2963 | 0.3895 | 0.2948 | 43,355,107.00 |
30 Mar 2024 | 0.2962 | 0.0073 | 2.53% | 0.2883 | 0.3224 | 0.286 | 18,933,789.00 |
29 Mar 2024 | 0.2889 | 0.0005 | 0.17% | 0.2891 | 0.294 | 0.2726 | 8,967,935.00 |
28 Mar 2024 | 0.2884 | 0.0235 | 8.87% | 0.2642 | 0.2926 | 0.2596 | 12,189,552.00 |
27 Mar 2024 | 0.2649 | -0.0153 | -5.46% | 0.2798 | 0.2825 | 0.2597 | 12,484,617.00 |
26 Mar 2024 | 0.2802 | -0.0122 | -4.17% | 0.2942 | 0.2973 | 0.2731 | 9,986,068.00 |
25 Mar 2024 | 0.2924 | 0.0082 | 2.89% | 0.2839 | 0.303 | 0.278 | 9,508,008.00 |
24 Mar 2024 | 0.2842 | 0.0151 | 5.61% | 0.2683 | 0.2865 | 0.2652 | 9,535,289.00 |
23 Mar 2024 | 0.2691 | 0.0143 | 5.61% | 0.2566 | 0.327 | 0.2553 | 49,253,499.00 |
22 Mar 2024 | 0.2548 | 0.0026 | 1.03% | 0.2538 | 0.2596 | 0.2422 | 7,825,161.00 |
21 Mar 2024 | 0.2522 | 0.0065 | 2.65% | 0.2461 | 0.2616 | 0.2444 | 7,070,370.00 |
20 Mar 2024 | 0.2457 | 0.0245 | 11.08% | 0.2224 | 0.2512 | 0.212 | 10,421,298.00 |
19 Mar 2024 | 0.2212 | -0.0383 | -14.76% | 0.2585 | 0.2608 | 0.216 | 16,401,627.00 |
18 Mar 2024 | 0.2595 | -0.0196 | -7.02% | 0.2772 | 0.2796 | 0.250 | 7,443,460.00 |
17 Mar 2024 | 0.2791 | 0.0188 | 7.22% | 0.2614 | 0.2853 | 0.2499 | 9,066,178.00 |
16 Mar 2024 | 0.2603 | -0.0353 | -11.94% | 0.2937 | 0.3111 | 0.2542 | 10,654,588.00 |
15 Mar 2024 | 0.2956 | -0.0413 | -12.26% | 0.3237 | 0.3278 | 0.2635 | 15,848,313.00 |
14 Mar 2024 | 0.3369 | 0.00 | 0.00% | 0.3369 | 0.3369 | 0.3369 | 0.00 |
13 Mar 2024 | 0.3369 | 0.0089 | 2.71% | 0.3266 | 0.350 | 0.3125 | 15,416,935.00 |
12 Mar 2024 | 0.328 | -0.0072 | -2.15% | 0.3348 | 0.348 | 0.2912 | 28,186,399.00 |
11 Mar 2024 | 0.3352 | 0.0621 | 22.74% | 0.2732 | 0.3899 | 0.2687 | 75,283,843.00 |
10 Mar 2024 | 0.2731 | 0.0054 | 2.02% | 0.2686 | 0.2789 | 0.2615 | 10,041,972.00 |
09 Mar 2024 | 0.2677 | 0.0058 | 2.21% | 0.2656 | 0.2949 | 0.2642 | 21,332,070.00 |
08 Mar 2024 | 0.2619 | 0.011 | 4.38% | 0.2513 | 0.2639 | 0.2415 | 10,580,891.00 |
07 Mar 2024 | 0.2509 | 0.0076 | 3.12% | 0.2434 | 0.254 | 0.2351 | 10,378,356.00 |
06 Mar 2024 | 0.2433 | 0.0045 | 1.88% | 0.2469 | 0.265 | 0.237 | 13,914,758.00 |
05 Mar 2024 | 0.2388 | -0.0062 | -2.53% | 0.245 | 0.2707 | 0.2259 | 22,057,967.00 |
04 Mar 2024 | 0.245 | -0.0177 | -6.74% | 0.2616 | 0.275 | 0.2427 | 28,265,186.00 |
03 Mar 2024 | 0.2627 | 0.0169 | 6.88% | 0.2459 | 0.3096 | 0.242 | 88,684,528.00 |
02 Mar 2024 | 0.2458 | 0.0504 | 25.79% | 0.1949 | 0.2558 | 0.1843 | 63,656,700.00 |
01 Mar 2024 | 0.1954 | 0.0129 | 7.07% | 0.1823 | 0.1997 | 0.1811 | 16,423,483.00 |
29 Feb 2024 | 0.1825 | -0.0153 | -7.74% | 0.1948 | 0.2098 | 0.1773 | 27,346,274.00 |
28 Feb 2024 | 0.1978 | 0.0373 | 23.24% | 0.1611 | 0.208 | 0.1601 | 68,417,243.00 |
27 Feb 2024 | 0.1605 | -0.0065 | -3.89% | 0.1658 | 0.1732 | 0.1548 | 21,702,113.00 |
26 Feb 2024 | 0.167 | 0.0138 | 9.01% | 0.1536 | 0.168 | 0.1479 | 22,793,996.00 |
25 Feb 2024 | 0.1532 | 0.0082 | 5.66% | 0.145 | 0.1564 | 0.1436 | 16,897,472.00 |
24 Feb 2024 | 0.145 | 0.0036 | 2.55% | 0.1418 | 0.1465 | 0.1387 | 5,827,249.00 |
23 Feb 2024 | 0.1414 | -0.0025 | -1.74% | 0.1439 | 0.145 | 0.139 | 7,354,884.00 |
22 Feb 2024 | 0.1439 | 0.0007 | 0.49% | 0.1436 | 0.1483 | 0.1391 | 12,266,319.00 |
21 Feb 2024 | 0.1432 | 0.0009 | 0.63% | 0.1425 | 0.1448 | 0.136 | 13,426,922.00 |
20 Feb 2024 | 0.1423 | 0.004 | 2.89% | 0.1385 | 0.1447 | 0.1354 | 16,969,034.00 |
19 Feb 2024 | 0.1383 | -0.0006 | -0.43% | 0.1389 | 0.1436 | 0.1365 | 8,331,524.00 |
18 Feb 2024 | 0.1389 | 0.0038 | 2.81% | 0.1351 | 0.1406 | 0.1342 | 7,340,859.00 |
17 Feb 2024 | 0.1351 | -0.0046 | -3.29% | 0.1399 | 0.1399 | 0.1317 | 7,430,970.00 |
16 Feb 2024 | 0.1397 | 0.0009 | 0.65% | 0.1389 | 0.144 | 0.133 | 13,877,658.00 |
15 Feb 2024 | 0.1388 | 0.0029 | 2.13% | 0.137 | 0.1465 | 0.1337 | 24,180,528.00 |
14 Feb 2024 | 0.1359 | 0.0056 | 4.30% | 0.1309 | 0.1364 | 0.1295 | 11,188,632.00 |
13 Feb 2024 | 0.1303 | 0.0015 | 1.16% | 0.1293 | 0.1325 | 0.1256 | 10,991,741.00 |
12 Feb 2024 | 0.1288 | 0.0008 | 0.62% | 0.128 | 0.1308 | 0.1242 | 8,648,654.00 |
11 Feb 2024 | 0.128 | -0.0008 | -0.62% | 0.1286 | 0.1299 | 0.1267 | 5,573,175.00 |
10 Feb 2024 | 0.1288 | 0.0024 | 1.90% | 0.1263 | 0.135 | 0.1235 | 14,802,608.00 |
09 Feb 2024 | 0.1264 | 0.0069 | 5.77% | 0.1193 | 0.1278 | 0.1192 | 9,735,978.00 |
08 Feb 2024 | 0.1195 | 0.0026 | 2.22% | 0.117 | 0.120 | 0.1167 | 4,460,903.00 |
07 Feb 2024 | 0.1169 | 0.0016 | 1.39% | 0.1151 | 0.1179 | 0.1144 | 3,329,139.00 |
06 Feb 2024 | 0.1153 | 0.0011 | 0.96% | 0.1141 | 0.1161 | 0.1126 | 3,308,986.00 |
05 Feb 2024 | 0.1142 | 0.0019 | 1.69% | 0.1127 | 0.1173 | 0.1113 | 5,186,802.00 |
04 Feb 2024 | 0.1123 | -0.0075 | -6.26% | 0.1199 | 0.122 | 0.1116 | 7,919,707.00 |
03 Feb 2024 | 0.1198 | -0.0019 | -1.56% | 0.1218 | 0.1227 | 0.1196 | 2,150,692.00 |
02 Feb 2024 | 0.1217 | 0.0038 | 3.22% | 0.1177 | 0.123 | 0.1176 | 2,771,434.00 |