SYLUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.00032 | 0.000013 | 4.23% | 0.000308 | 0.00032 | 0.000301 | 17,021,540.00 |
21 May 2024 | 0.000307 | 0.00 | 0.00% | 0.000307 | 0.000308 | 0.000306 | 28,591,046.00 |
20 May 2024 | 0.000307 | 0.00000100 | 0.33% | 0.000307 | 0.000308 | 0.000306 | 39,790,299.00 |
19 May 2024 | 0.000306 | -0.00000200 | -0.65% | 0.000308 | 0.000308 | 0.000306 | 18,037,526.00 |
18 May 2024 | 0.000308 | 0.00000100 | 0.33% | 0.000307 | 0.000308 | 0.000306 | 17,866,760.00 |
17 May 2024 | 0.000307 | 0.00000800 | 2.68% | 0.000299 | 0.000308 | 0.000298 | 17,346,589.00 |
16 May 2024 | 0.000299 | -0.000043 | -12.57% | 0.00034 | 0.000341 | 0.000297 | 17,809,279.00 |
15 May 2024 | 0.000342 | -0.000012 | -3.39% | 0.000354 | 0.000354 | 0.000336 | 18,836,007.00 |
14 May 2024 | 0.000354 | 0.00000100 | 0.28% | 0.000353 | 0.000354 | 0.000353 | 19,428,136.00 |
13 May 2024 | 0.000353 | 0.00 | 0.00% | 0.000353 | 0.000354 | 0.000353 | 27,048,680.00 |
12 May 2024 | 0.000353 | 0.00 | 0.00% | 0.000353 | 0.000354 | 0.000353 | 18,314,910.00 |
11 May 2024 | 0.000353 | -0.00000100 | -0.28% | 0.000354 | 0.000354 | 0.000353 | 20,372,032.00 |
10 May 2024 | 0.000354 | -0.000025 | -6.60% | 0.000379 | 0.000384 | 0.000353 | 18,205,385.00 |
09 May 2024 | 0.000379 | -0.00000300 | -0.79% | 0.000382 | 0.000384 | 0.000378 | 18,197,795.00 |
08 May 2024 | 0.000382 | -0.000013 | -3.29% | 0.000395 | 0.000396 | 0.000379 | 16,067,496.00 |
07 May 2024 | 0.000395 | -0.00000400 | -1.00% | 0.000399 | 0.000402 | 0.000392 | 16,356,895.00 |
06 May 2024 | 0.000399 | 0.00 | 0.00% | 0.0004 | 0.0004 | 0.000398 | 21,613,014.00 |
05 May 2024 | 0.000399 | 0.00 | 0.00% | 0.0004 | 0.0004 | 0.000398 | 17,019,524.00 |
04 May 2024 | 0.000399 | 0.00000100 | 0.25% | 0.000399 | 0.0004 | 0.000398 | 28,018,539.00 |
03 May 2024 | 0.000398 | -0.00000100 | -0.25% | 0.000399 | 0.0004 | 0.000398 | 15,600,890.00 |
02 May 2024 | 0.000399 | 0.000026 | 6.97% | 0.000374 | 0.0004 | 0.000373 | 15,107,630.00 |
01 May 2024 | 0.000373 | -0.000022 | -5.57% | 0.000395 | 0.000396 | 0.000372 | 14,022,615.00 |
30 Abr 2024 | 0.000395 | -0.000013 | -3.19% | 0.000408 | 0.000412 | 0.000394 | 15,005,170.00 |
29 Abr 2024 | 0.000408 | 0.000013 | 3.29% | 0.000353 | 0.000412 | 0.000325 | 34,478,783.00 |
28 Abr 2024 | 0.000395 | 0.00000200 | 0.51% | 0.000393 | 0.000396 | 0.000392 | 15,278,996.00 |
27 Abr 2024 | 0.000393 | 0.00000200 | 0.51% | 0.000391 | 0.000403 | 0.000368 | 15,794,332.00 |
26 Abr 2024 | 0.000391 | 0.000021 | 5.68% | 0.000369 | 0.000392 | 0.000367 | 22,810,168.00 |
25 Abr 2024 | 0.00037 | -0.00000100 | -0.27% | 0.000371 | 0.000373 | 0.000367 | 14,422,095.00 |
24 Abr 2024 | 0.000371 | 0.00000300 | 0.82% | 0.000368 | 0.000373 | 0.000367 | 14,444,539.00 |
23 Abr 2024 | 0.000368 | -0.00000100 | -0.27% | 0.000369 | 0.000369 | 0.000367 | 13,838,741.00 |
22 Abr 2024 | 0.000369 | 0.00000100 | 0.27% | 0.000353 | 0.000369 | 0.000325 | 26,983,150.00 |
21 Abr 2024 | 0.000368 | 0.00000800 | 2.22% | 0.00036 | 0.000369 | 0.000356 | 14,811,709.00 |
20 Abr 2024 | 0.00036 | 0.00 | 0.00% | 0.00036 | 0.000362 | 0.00036 | 20,863,271.00 |
19 Abr 2024 | 0.00036 | -0.00000100 | -0.28% | 0.000361 | 0.000362 | 0.00036 | 18,106,271.00 |
18 Abr 2024 | 0.000361 | 0.000029 | 8.73% | 0.000332 | 0.000362 | 0.000332 | 20,839,053.00 |
17 Abr 2024 | 0.000332 | -0.000021 | -5.95% | 0.000353 | 0.000367 | 0.000325 | 21,188,482.00 |
16 Abr 2024 | 0.000353 | -0.000025 | -6.61% | 0.000377 | 0.00038 | 0.000339 | 21,211,723.00 |
15 Abr 2024 | 0.000378 | 0.00000300 | 0.80% | 0.000374 | 0.000392 | 0.000372 | 38,545,965.00 |
14 Abr 2024 | 0.000375 | 0.00000200 | 0.54% | 0.000372 | 0.000377 | 0.000371 | 19,686,340.00 |
13 Abr 2024 | 0.000373 | -0.000069 | -15.61% | 0.000441 | 0.000444 | 0.000371 | 20,335,998.00 |
12 Abr 2024 | 0.000442 | -0.00000700 | -1.56% | 0.00045 | 0.000461 | 0.000441 | 20,585,112.00 |
11 Abr 2024 | 0.000449 | 0.00000100 | 0.22% | 0.000448 | 0.000452 | 0.000446 | 20,991,688.00 |
10 Abr 2024 | 0.000448 | 0.00000100 | 0.22% | 0.000448 | 0.000451 | 0.000445 | 31,495,724.00 |
09 Abr 2024 | 0.000447 | -0.000016 | -3.46% | 0.000463 | 0.000465 | 0.000447 | 18,984,922.00 |
08 Abr 2024 | 0.000463 | 0.00 | 0.00% | 0.000463 | 0.000465 | 0.000458 | 14,432,681.00 |
07 Abr 2024 | 0.000463 | -0.000016 | -3.34% | 0.00048 | 0.00048 | 0.000462 | 21,498,668.00 |
06 Abr 2024 | 0.000479 | 0.00000100 | 0.21% | 0.000478 | 0.00048 | 0.000477 | 20,766,665.00 |
05 Abr 2024 | 0.000478 | -0.00002 | -4.02% | 0.000498 | 0.0005 | 0.000477 | 28,566,213.00 |
04 Abr 2024 | 0.000498 | 0.000015 | 3.11% | 0.000483 | 0.000505 | 0.000482 | 20,374,411.00 |
03 Abr 2024 | 0.000483 | -0.00000500 | -1.02% | 0.000488 | 0.000489 | 0.000482 | 22,628,332.00 |
02 Abr 2024 | 0.000488 | 0.000023 | 4.95% | 0.000465 | 0.00049 | 0.00045 | 20,918,313.00 |
01 Abr 2024 | 0.000465 | -0.000029 | -5.87% | 0.000494 | 0.000499 | 0.000464 | 37,042,181.00 |
31 Mar 2024 | 0.000494 | 0.00000100 | 0.20% | 0.000492 | 0.0005 | 0.000492 | 26,383,631.00 |
30 Mar 2024 | 0.000493 | -0.00000100 | -0.20% | 0.000495 | 0.0005 | 0.000492 | 18,239,989.00 |
29 Mar 2024 | 0.000494 | -0.00000500 | -1.00% | 0.000498 | 0.000499 | 0.000492 | 20,001,719.00 |
28 Mar 2024 | 0.000499 | -0.000014 | -2.73% | 0.000514 | 0.000514 | 0.000473 | 19,390,707.00 |
27 Mar 2024 | 0.000513 | 0.00 | 0.00% | 0.000514 | 0.000515 | 0.000512 | 19,027,457.00 |
26 Mar 2024 | 0.000513 | -0.000044 | -7.90% | 0.000556 | 0.00056 | 0.00048 | 21,063,058.00 |
25 Mar 2024 | 0.000557 | 0.000037 | 7.12% | 0.000519 | 0.000694 | 0.000518 | 50,669,591.00 |
24 Mar 2024 | 0.00052 | -0.00000400 | -0.76% | 0.000524 | 0.00053 | 0.000518 | 22,072,143.00 |
23 Mar 2024 | 0.000524 | -0.000017 | -3.14% | 0.000539 | 0.000542 | 0.000524 | 36,395,007.00 |
22 Mar 2024 | 0.000541 | 0.000037 | 7.34% | 0.000504 | 0.000551 | 0.000502 | 19,444,366.00 |
21 Mar 2024 | 0.000504 | 0.000021 | 4.35% | 0.000484 | 0.000505 | 0.000483 | 21,341,334.00 |
20 Mar 2024 | 0.000483 | -0.000032 | -6.21% | 0.000514 | 0.000515 | 0.000483 | 22,527,474.00 |
19 Mar 2024 | 0.000515 | -0.00000700 | -1.34% | 0.000522 | 0.000576 | 0.000495 | 21,326,379.00 |
18 Mar 2024 | 0.000522 | -0.000035 | -6.28% | 0.000539 | 0.000542 | 0.000512 | 68,563,635.00 |
17 Mar 2024 | 0.000557 | -0.000036 | -6.07% | 0.000591 | 0.000593 | 0.000556 | 21,396,226.00 |
16 Mar 2024 | 0.000593 | -0.000017 | -2.79% | 0.000611 | 0.000624 | 0.00059 | 21,756,041.00 |
15 Mar 2024 | 0.00061 | -0.000044 | -6.73% | 0.000653 | 0.000656 | 0.000602 | 76,787,397.00 |
14 Mar 2024 | 0.000654 | -0.000193 | -22.79% | 0.000847 | 0.000849 | 0.000592 | 20,067,657.00 |
13 Mar 2024 | 0.000847 | -0.000149 | -14.96% | 0.000992 | 0.001722 | 0.000847 | 33,446,503.00 |
12 Mar 2024 | 0.000996 | 0.000432 | 76.60% | 0.000567 | 0.001107 | 0.000563 | 67,759,810.00 |
11 Mar 2024 | 0.000564 | 0.000062 | 12.35% | 0.000501 | 0.000565 | 0.000461 | 87,140,865.00 |
10 Mar 2024 | 0.000502 | -0.000018 | -3.46% | 0.00052 | 0.000523 | 0.0005 | 93,539,933.00 |
09 Mar 2024 | 0.00052 | -0.000073 | -12.31% | 0.000588 | 0.000595 | 0.000515 | 56,970,451.00 |
08 Mar 2024 | 0.000593 | -0.00000600 | -1.00% | 0.000598 | 0.000606 | 0.000586 | 49,881,688.00 |
07 Mar 2024 | 0.000599 | 0.000079 | 15.19% | 0.000521 | 0.0006 | 0.000515 | 66,346,995.00 |
06 Mar 2024 | 0.00052 | 0.000044 | 9.24% | 0.000476 | 0.000522 | 0.000471 | 53,594,161.00 |
05 Mar 2024 | 0.000476 | -0.000041 | -7.93% | 0.000515 | 0.000523 | 0.000447 | 42,984,179.00 |
04 Mar 2024 | 0.000517 | -0.000067 | -11.47% | 0.000584 | 0.000658 | 0.000516 | 18,103,559.00 |
03 Mar 2024 | 0.000584 | -0.000096 | -14.12% | 0.00068 | 0.00068 | 0.000583 | 331,999.00 |
02 Mar 2024 | 0.00068 | -0.000088 | -11.46% | 0.000768 | 0.000778 | 0.000676 | 29,571,157.00 |
01 Mar 2024 | 0.000768 | -0.000028 | -3.52% | 0.000796 | 0.000801 | 0.000768 | 36,789,780.00 |
29 Feb 2024 | 0.000796 | 0.000086 | 12.11% | 0.000709 | 0.000899 | 0.000708 | 36,826,157.00 |
28 Feb 2024 | 0.00071 | 0.000059 | 9.06% | 0.000652 | 0.00071 | 0.00065 | 35,765,293.00 |
27 Feb 2024 | 0.000651 | 0.000047 | 7.78% | 0.000599 | 0.000651 | 0.000598 | 41,896,680.00 |
26 Feb 2024 | 0.000604 | 0.000086 | 16.60% | 0.000525 | 0.000607 | 0.000511 | 47,824,853.00 |
25 Feb 2024 | 0.000518 | 0.000014 | 2.78% | 0.000502 | 0.000519 | 0.0005 | 79,157,601.00 |
24 Feb 2024 | 0.000504 | 0.000041 | 8.86% | 0.000462 | 0.000507 | 0.000462 | 50,586,467.00 |
23 Feb 2024 | 0.000463 | -0.000032 | -6.46% | 0.000495 | 0.000533 | 0.000463 | 53,442,725.00 |