Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SYLOUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 0.001732 | -0.00000200 | -0.12% | 0.001737 | 0.001751 | 0.001683 | 80,072,865.00 |
| 03 Jun 2024 | 0.001734 | -0.000099 | -5.40% | 0.001828 | 0.001872 | 0.001734 | 82,756,151.00 |
| 02 Jun 2024 | 0.001833 | -0.000045 | -2.40% | 0.001876 | 0.00188 | 0.001802 | 77,818,068.00 |
| 01 Jun 2024 | 0.001878 | 0.000065 | 3.59% | 0.001817 | 0.00196 | 0.001805 | 110,708,282.00 |
| 31 May 2024 | 0.001813 | 0.000112 | 6.58% | 0.001695 | 0.001946 | 0.001693 | 137,146,688.00 |
| 30 May 2024 | 0.001701 | 0.00004 | 2.41% | 0.001664 | 0.001737 | 0.001651 | 144,351,382.00 |
| 29 May 2024 | 0.001661 | 0.000032 | 1.96% | 0.001629 | 0.001705 | 0.001621 | 134,733,386.00 |
| 28 May 2024 | 0.001629 | -0.000053 | -3.15% | 0.001674 | 0.001689 | 0.001616 | 140,076,182.00 |
| 27 May 2024 | 0.001682 | -0.000012 | -0.71% | 0.001692 | 0.001713 | 0.001641 | 108,799,524.00 |
| 26 May 2024 | 0.001694 | 0.000015 | 0.89% | 0.001677 | 0.001726 | 0.001655 | 147,550,156.00 |
| 25 May 2024 | 0.001679 | 0.000044 | 2.69% | 0.001648 | 0.001696 | 0.001607 | 144,713,267.00 |
| 24 May 2024 | 0.001635 | -0.00006 | -3.54% | 0.001693 | 0.001707 | 0.001618 | 113,639,552.00 |
| 23 May 2024 | 0.001695 | -0.000057 | -3.25% | 0.001765 | 0.001802 | 0.001631 | 89,778,392.00 |
| 22 May 2024 | 0.001752 | -0.000059 | -3.26% | 0.001802 | 0.001817 | 0.001739 | 84,749,467.00 |
| 21 May 2024 | 0.001811 | -0.000182 | -9.13% | 0.001997 | 0.002041 | 0.001765 | 73,504,670.00 |
| 20 May 2024 | 0.001993 | 0.000095 | 5.01% | 0.001893 | 0.002008 | 0.001788 | 66,448,922.00 |
| 19 May 2024 | 0.001898 | 0.000144 | 8.21% | 0.001751 | 0.00195 | 0.001706 | 109,665,317.00 |
| 18 May 2024 | 0.001754 | 0.000056 | 3.30% | 0.001698 | 0.001761 | 0.001696 | 117,790,239.00 |
| 17 May 2024 | 0.001698 | -0.00000100 | -0.06% | 0.001698 | 0.001721 | 0.001646 | 116,559,552.00 |
| 16 May 2024 | 0.001699 | -0.00000800 | -0.47% | 0.001713 | 0.001772 | 0.001675 | 117,205,586.00 |
| 15 May 2024 | 0.001707 | -0.00007 | -3.94% | 0.001788 | 0.001798 | 0.001681 | 110,081,434.00 |
| 14 May 2024 | 0.001777 | -0.000067 | -3.63% | 0.001845 | 0.001856 | 0.001748 | 90,000,231.00 |
| 13 May 2024 | 0.001844 | 0.000025 | 1.37% | 0.001824 | 0.001864 | 0.001796 | 85,415,511.00 |
| 12 May 2024 | 0.001819 | 0.000025 | 1.39% | 0.001794 | 0.001847 | 0.001788 | 98,538,158.00 |
| 11 May 2024 | 0.001794 | -0.000084 | -4.47% | 0.001873 | 0.00188 | 0.001767 | 109,486,427.00 |
| 10 May 2024 | 0.001878 | -0.000109 | -5.49% | 0.001987 | 0.002041 | 0.001869 | 88,387,908.00 |
| 09 May 2024 | 0.001987 | 0.000117 | 6.26% | 0.00187 | 0.002011 | 0.001846 | 119,178,182.00 |
| 08 May 2024 | 0.00187 | -0.00006 | -3.11% | 0.001927 | 0.001995 | 0.001852 | 123,676,005.00 |
| 07 May 2024 | 0.00193 | -0.000059 | -2.97% | 0.001987 | 0.002046 | 0.001919 | 135,102,749.00 |
| 06 May 2024 | 0.001989 | -0.00006 | -2.93% | 0.002056 | 0.002079 | 0.001947 | 93,194,542.00 |
| 05 May 2024 | 0.002049 | 0.00000900 | 0.44% | 0.002033 | 0.002108 | 0.001991 | 64,686,754.00 |
| 04 May 2024 | 0.00204 | -0.000048 | -2.30% | 0.002072 | 0.002117 | 0.002001 | 63,215,011.00 |
| 03 May 2024 | 0.002088 | 0.000154 | 7.96% | 0.001932 | 0.002088 | 0.001922 | 97,774,467.00 |
| 02 May 2024 | 0.001934 | 0.000041 | 2.17% | 0.001893 | 0.001951 | 0.001881 | 147,596,198.00 |
| 01 May 2024 | 0.001893 | -0.000013 | -0.68% | 0.001911 | 0.002061 | 0.001805 | 136,669,141.00 |
| 30 Abr 2024 | 0.001906 | -0.00023 | -10.77% | 0.002134 | 0.002134 | 0.00187 | 165,081,486.00 |
| 29 Abr 2024 | 0.002136 | -0.000064 | -2.91% | 0.002194 | 0.002202 | 0.002087 | 103,208,541.00 |
| 28 Abr 2024 | 0.0022 | 0.000127 | 6.13% | 0.002068 | 0.002209 | 0.002057 | 47,165,353.00 |
| 27 Abr 2024 | 0.002073 | -0.000094 | -4.34% | 0.002161 | 0.002177 | 0.001983 | 72,507,045.00 |
| 26 Abr 2024 | 0.002167 | -0.000014 | -0.64% | 0.002182 | 0.002222 | 0.00215 | 79,026,849.00 |
| 25 Abr 2024 | 0.002181 | -0.000025 | -1.13% | 0.002205 | 0.002278 | 0.002111 | 85,090,754.00 |
| 24 Abr 2024 | 0.002206 | -0.000157 | -6.64% | 0.002326 | 0.002363 | 0.002185 | 80,076,865.00 |
| 23 Abr 2024 | 0.002363 | 0.000035 | 1.50% | 0.002326 | 0.002377 | 0.002294 | 75,406,514.00 |
| 22 Abr 2024 | 0.002328 | 0.000036 | 1.57% | 0.0023 | 0.002353 | 0.002265 | 92,979,022.00 |
| 21 Abr 2024 | 0.002292 | -0.000016 | -0.69% | 0.002309 | 0.002355 | 0.002254 | 81,581,061.00 |
| 20 Abr 2024 | 0.002308 | 0.000139 | 6.41% | 0.002156 | 0.002335 | 0.002118 | 80,803,103.00 |
| 19 Abr 2024 | 0.002169 | -0.000096 | -4.24% | 0.002258 | 0.002328 | 0.002126 | 88,596,327.00 |
| 18 Abr 2024 | 0.002265 | 0.000091 | 4.19% | 0.002185 | 0.002267 | 0.002024 | 76,270,141.00 |
| 17 Abr 2024 | 0.002174 | -0.000126 | -5.48% | 0.002317 | 0.002323 | 0.002114 | 71,722,496.00 |
| 16 Abr 2024 | 0.0023 | -0.000025 | -1.08% | 0.002324 | 0.002387 | 0.002247 | 80,852,654.00 |
| 15 Abr 2024 | 0.002325 | -0.000085 | -3.53% | 0.002426 | 0.002553 | 0.002305 | 78,342,207.00 |
| 14 Abr 2024 | 0.00241 | 0.000045 | 1.90% | 0.002357 | 0.002431 | 0.002316 | 33,230,160.00 |
| 13 Abr 2024 | 0.002365 | -0.000155 | -6.15% | 0.002512 | 0.002613 | 0.002221 | 45,385,450.00 |
| 12 Abr 2024 | 0.00252 | -0.000294 | -10.45% | 0.002821 | 0.002875 | 0.002498 | 42,422,889.00 |
| 11 Abr 2024 | 0.002814 | 0.000189 | 7.20% | 0.002608 | 0.002873 | 0.002569 | 39,539,953.00 |
| 10 Abr 2024 | 0.002625 | -0.000253 | -8.79% | 0.002868 | 0.002888 | 0.002573 | 49,344,283.00 |
| 09 Abr 2024 | 0.002878 | -0.000274 | -8.69% | 0.003186 | 0.003186 | 0.00286 | 36,017,337.00 |
| 08 Abr 2024 | 0.003152 | 0.000221 | 7.54% | 0.002941 | 0.003249 | 0.002905 | 65,953,755.00 |
| 07 Abr 2024 | 0.002931 | 0.000107 | 3.79% | 0.002842 | 0.002935 | 0.002786 | 29,428,841.00 |
| 06 Abr 2024 | 0.002824 | -0.00000900 | -0.32% | 0.002829 | 0.00289 | 0.002795 | 32,140,609.00 |
| 05 Abr 2024 | 0.002833 | -0.000076 | -2.61% | 0.002884 | 0.002945 | 0.002796 | 35,003,745.00 |
| 04 Abr 2024 | 0.002909 | -0.000043 | -1.46% | 0.002955 | 0.002988 | 0.002824 | 39,388,509.00 |
| 03 Abr 2024 | 0.002952 | 0.000023 | 0.79% | 0.002941 | 0.002996 | 0.002907 | 30,787,204.00 |
| 02 Abr 2024 | 0.002929 | -0.000168 | -5.42% | 0.003105 | 0.003116 | 0.002897 | 32,700,170.00 |
| 01 Abr 2024 | 0.003097 | -0.000225 | -6.77% | 0.003322 | 0.003343 | 0.002999 | 32,000,468.00 |
| 31 Mar 2024 | 0.003322 | 0.000256 | 8.35% | 0.003054 | 0.003433 | 0.003012 | 40,575,591.00 |
| 30 Mar 2024 | 0.003066 | -0.00037 | -10.77% | 0.003431 | 0.00347 | 0.003038 | 29,190,842.00 |
| 29 Mar 2024 | 0.003436 | -0.000019 | -0.55% | 0.003455 | 0.003553 | 0.003381 | 39,479,343.00 |
| 28 Mar 2024 | 0.003455 | 0.000575 | 19.97% | 0.002869 | 0.003467 | 0.00286 | 52,974,446.00 |
| 27 Mar 2024 | 0.00288 | -0.000239 | -7.66% | 0.003126 | 0.004 | 0.00278 | 49,825,028.00 |
| 26 Mar 2024 | 0.003119 | -0.000526 | -14.43% | 0.003645 | 0.00451 | 0.003063 | 51,395,093.00 |
| 25 Mar 2024 | 0.003645 | 0.000143 | 4.08% | 0.003511 | 0.010 | 0.003465 | 51,376,925.00 |
| 24 Mar 2024 | 0.003502 | 0.000132 | 3.92% | 0.003352 | 0.003573 | 0.003255 | 50,973,148.00 |
| 23 Mar 2024 | 0.00337 | -0.000177 | -4.99% | 0.003528 | 0.00369 | 0.003309 | 50,770,343.00 |
| 22 Mar 2024 | 0.003547 | -0.000294 | -7.65% | 0.003839 | 0.00396 | 0.003512 | 59,353,584.00 |
| 21 Mar 2024 | 0.003841 | -0.000197 | -4.88% | 0.004061 | 0.004145 | 0.003748 | 52,148,011.00 |
| 20 Mar 2024 | 0.004038 | 0.000189 | 4.91% | 0.003799 | 0.004076 | 0.003725 | 62,078,545.00 |
| 19 Mar 2024 | 0.003849 | -0.000481 | -11.11% | 0.004342 | 0.00436 | 0.003735 | 63,937,402.00 |
| 18 Mar 2024 | 0.00433 | -0.000507 | -10.48% | 0.004838 | 0.005075 | 0.004262 | 62,410,389.00 |
| 17 Mar 2024 | 0.004837 | 0.000287 | 6.31% | 0.004532 | 0.004961 | 0.004501 | 58,903,203.00 |
| 16 Mar 2024 | 0.00455 | -0.000484 | -9.61% | 0.005157 | 0.005301 | 0.00447 | 76,496,709.00 |
| 15 Mar 2024 | 0.005034 | 0.00021 | 4.35% | 0.004833 | 0.005277 | 0.004161 | 107,118,198.00 |
| 14 Mar 2024 | 0.004824 | -0.000447 | -8.48% | 0.005296 | 0.005394 | 0.004644 | 57,751,597.00 |
| 13 Mar 2024 | 0.005271 | 0.000373 | 7.62% | 0.004889 | 0.005955 | 0.00479 | 57,920,885.00 |
| 12 Mar 2024 | 0.004898 | 0.00005 | 1.03% | 0.004853 | 0.005001 | 0.00431 | 58,849,869.00 |
| 11 Mar 2024 | 0.004848 | 0.000288 | 6.32% | 0.00455 | 0.005205 | 0.004473 | 146,925,639.00 |
| 10 Mar 2024 | 0.00456 | -0.00041 | -8.25% | 0.004969 | 0.005237 | 0.004455 | 57,100,623.00 |
| 09 Mar 2024 | 0.00497 | 0.000484 | 10.79% | 0.004581 | 0.00522 | 0.004502 | 67,552,850.00 |
| 08 Mar 2024 | 0.004486 | 0.000303 | 7.24% | 0.004132 | 0.005017 | 0.004 | 73,584,000.00 |
| 07 Mar 2024 | 0.004183 | 0.001272 | 43.70% | 0.002902 | 0.004994 | 0.002902 | 105,596,510.00 |
