SYSUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 0.202191 | -0.000708 | -0.35% | 0.1951 | 0.210654 | 0.193508 | 368,249.00 |
05 May 2024 | 0.202899 | 0.001677 | 0.83% | 0.201261 | 0.20371 | 0.192573 | 128,454.00 |
04 May 2024 | 0.201222 | -0.00142 | -0.70% | 0.203761 | 0.206709 | 0.193455 | 245,992.00 |
03 May 2024 | 0.202642 | 0.007436 | 3.81% | 0.1951 | 0.20663 | 0.191534 | 463,457.00 |
02 May 2024 | 0.195207 | 0.005265 | 2.77% | 0.189273 | 0.197549 | 0.179602 | 199,487.00 |
01 May 2024 | 0.189942 | -0.007196 | -3.65% | 0.197644 | 0.197829 | 0.178307 | 267,906.00 |
30 Abr 2024 | 0.197138 | -0.01607 | -7.54% | 0.209387 | 0.216343 | 0.184386 | 472,697.00 |
29 Abr 2024 | 0.213208 | -0.002881 | -1.33% | 0.249361 | 0.257536 | 0.178814 | 279,340.00 |
28 Abr 2024 | 0.216088 | -0.00412 | -1.87% | 0.22194 | 0.229809 | 0.214507 | 147,037.00 |
27 Abr 2024 | 0.220208 | -0.001802 | -0.81% | 0.222478 | 0.224434 | 0.214905 | 123,361.00 |
26 Abr 2024 | 0.22201 | -0.010133 | -4.36% | 0.232145 | 0.236587 | 0.221258 | 181,628.00 |
25 Abr 2024 | 0.232143 | 0.006159 | 2.73% | 0.227521 | 0.23885 | 0.223389 | 173,498.00 |
24 Abr 2024 | 0.225984 | -0.012997 | -5.44% | 0.239078 | 0.245959 | 0.224195 | 188,411.00 |
23 Abr 2024 | 0.238981 | -0.01112 | -4.45% | 0.249166 | 0.256296 | 0.235386 | 263,768.00 |
22 Abr 2024 | 0.250101 | 0.000541 | 0.22% | 0.249361 | 0.25824 | 0.189312 | 224,398.00 |
21 Abr 2024 | 0.24956 | 0.00354 | 1.44% | 0.241629 | 0.263229 | 0.241584 | 735,912.00 |
20 Abr 2024 | 0.24602 | 0.016083 | 6.99% | 0.229133 | 0.343503 | 0.22524 | 6,237,020.00 |
19 Abr 2024 | 0.229937 | 0.010178 | 4.63% | 0.208533 | 0.235534 | 0.199477 | 627,595.00 |
18 Abr 2024 | 0.219759 | 0.009418 | 4.48% | 0.209588 | 0.225127 | 0.200801 | 269,015.00 |
17 Abr 2024 | 0.210342 | -0.010131 | -4.60% | 0.220262 | 0.228442 | 0.203312 | 330,532.00 |
16 Abr 2024 | 0.220473 | 0.004146 | 1.92% | 0.219447 | 0.232614 | 0.216106 | 273,287.00 |
15 Abr 2024 | 0.216326 | -0.011971 | -5.24% | 0.22762 | 0.236342 | 0.188673 | 367,902.00 |
14 Abr 2024 | 0.228297 | 0.019363 | 9.27% | 0.210326 | 0.248619 | 0.200406 | 519,960.00 |
13 Abr 2024 | 0.208934 | -0.026017 | -11.07% | 0.23148 | 0.240976 | 0.192841 | 739,796.00 |
12 Abr 2024 | 0.234952 | -0.034119 | -12.68% | 0.268835 | 0.273869 | 0.22569 | 825,562.00 |
11 Abr 2024 | 0.26907 | -0.003986 | -1.46% | 0.273065 | 0.27531 | 0.262423 | 165,665.00 |
10 Abr 2024 | 0.273056 | -0.001579 | -0.57% | 0.273004 | 0.281958 | 0.264732 | 124,621.00 |
09 Abr 2024 | 0.274635 | -0.016506 | -5.67% | 0.289289 | 0.293157 | 0.272741 | 525,471.00 |
08 Abr 2024 | 0.291141 | -0.011594 | -3.83% | 0.286645 | 0.304599 | 0.286645 | 215,008.00 |
07 Abr 2024 | 0.302735 | 0.01588 | 5.54% | 0.286645 | 0.305599 | 0.286645 | 188,815.00 |
06 Abr 2024 | 0.286855 | 0.014209 | 5.21% | 0.271773 | 0.287989 | 0.271603 | 171,687.00 |
05 Abr 2024 | 0.272646 | -0.018973 | -6.51% | 0.292597 | 0.30256 | 0.268236 | 402,191.00 |
04 Abr 2024 | 0.291619 | 0.023089 | 8.60% | 0.264284 | 0.295211 | 0.262547 | 550,893.00 |
03 Abr 2024 | 0.26853 | -0.000553 | -0.21% | 0.267229 | 0.283176 | 0.262873 | 384,398.00 |
02 Abr 2024 | 0.269083 | -0.03277 | -10.86% | 0.299541 | 0.302785 | 0.264857 | 386,976.00 |
01 Abr 2024 | 0.301853 | -0.020998 | -6.50% | 0.287321 | 0.304346 | 0.272902 | 754,775.00 |
31 Mar 2024 | 0.322851 | 0.026083 | 8.79% | 0.29636 | 0.383369 | 0.294612 | 2,831,736.00 |
30 Mar 2024 | 0.296767 | 0.005291 | 1.82% | 0.291989 | 0.321157 | 0.287153 | 628,119.00 |
29 Mar 2024 | 0.291477 | 0.002772 | 0.96% | 0.287321 | 0.292615 | 0.272902 | 209,807.00 |
28 Mar 2024 | 0.288705 | 0.024928 | 9.45% | 0.264804 | 0.292591 | 0.259013 | 745,842.00 |
27 Mar 2024 | 0.263777 | -0.016922 | -6.03% | 0.273709 | 0.281058 | 0.257282 | 748,861.00 |
26 Mar 2024 | 0.280699 | -0.011599 | -3.97% | 0.294475 | 0.300042 | 0.257819 | 543,545.00 |
25 Mar 2024 | 0.292298 | 0.008814 | 3.11% | 0.250462 | 0.298748 | 0.250462 | 1,678,333.00 |
24 Mar 2024 | 0.283485 | 0.012553 | 4.63% | 0.270422 | 0.285247 | 0.263884 | 263,803.00 |
23 Mar 2024 | 0.270932 | 0.016553 | 6.51% | 0.250462 | 0.326066 | 0.250462 | 1,880,590.00 |
22 Mar 2024 | 0.254378 | 0.002963 | 1.18% | 0.252838 | 0.261649 | 0.242629 | 291,493.00 |
21 Mar 2024 | 0.251415 | 0.005892 | 2.40% | 0.246582 | 0.261319 | 0.243714 | 154,984.00 |
20 Mar 2024 | 0.245523 | 0.025329 | 11.50% | 0.22123 | 0.250289 | 0.214538 | 344,608.00 |
19 Mar 2024 | 0.220194 | -0.037353 | -14.50% | 0.258657 | 0.26044 | 0.215418 | 920,924.00 |
18 Mar 2024 | 0.257547 | -0.020698 | -7.44% | 0.335307 | 0.34458 | 0.195747 | 630,927.00 |
17 Mar 2024 | 0.278245 | 0.019957 | 7.73% | 0.254685 | 0.284053 | 0.250091 | 766,221.00 |
16 Mar 2024 | 0.258288 | -0.034157 | -11.68% | 0.292849 | 0.307725 | 0.253301 | 528,706.00 |
15 Mar 2024 | 0.292444 | -0.019156 | -6.15% | 0.335307 | 0.34458 | 0.266303 | 702,701.00 |
14 Mar 2024 | 0.3116 | -0.024021 | -7.16% | 0.335307 | 0.34458 | 0.299207 | 585,154.00 |
13 Mar 2024 | 0.335621 | 0.00613 | 1.86% | 0.327733 | 0.359083 | 0.313944 | 677,979.00 |
12 Mar 2024 | 0.329491 | -0.008206 | -2.43% | 0.332698 | 0.346576 | 0.291612 | 1,809,203.00 |
11 Mar 2024 | 0.337697 | 0.065668 | 24.14% | 0.25053 | 0.387112 | 0.242512 | 5,556,985.00 |
10 Mar 2024 | 0.272029 | -0.002034 | -0.74% | 0.267783 | 0.279437 | 0.262188 | 612,813.00 |
09 Mar 2024 | 0.274063 | 0.011065 | 4.21% | 0.264372 | 0.294382 | 0.264372 | 1,028,980.00 |
08 Mar 2024 | 0.262998 | 0.011429 | 4.54% | 0.25053 | 0.262998 | 0.240458 | 981,422.00 |
07 Mar 2024 | 0.251569 | 0.0077 | 3.16% | 0.242152 | 0.257966 | 0.235743 | 412,333.00 |
06 Mar 2024 | 0.243869 | 0.003821 | 1.59% | 0.246001 | 0.263713 | 0.237569 | 1,331,732.00 |
05 Mar 2024 | 0.240048 | -0.004729 | -1.93% | 0.24521 | 0.269861 | 0.225703 | 1,138,596.00 |
04 Mar 2024 | 0.244777 | -0.015369 | -5.91% | 0.182371 | 0.271357 | 0.180773 | 4,596,173.00 |
03 Mar 2024 | 0.260146 | 0.018738 | 7.76% | 0.252959 | 0.298695 | 0.242881 | 6,191,523.00 |
02 Mar 2024 | 0.241408 | 0.0469 | 24.11% | 0.196179 | 0.248476 | 0.184823 | 3,966,199.00 |
01 Mar 2024 | 0.194508 | 0.013235 | 7.30% | 0.182371 | 0.199459 | 0.180773 | 700,768.00 |
29 Feb 2024 | 0.181273 | -0.015566 | -7.91% | 0.196909 | 0.210158 | 0.177726 | 2,017,225.00 |
28 Feb 2024 | 0.196839 | 0.036106 | 22.46% | 0.160854 | 0.205233 | 0.160569 | 6,269,633.00 |
27 Feb 2024 | 0.160733 | -0.00393 | -2.39% | 0.167699 | 0.173716 | 0.156212 | 1,275,346.00 |
26 Feb 2024 | 0.164663 | 0.010922 | 7.10% | 0.138841 | 0.16756 | 0.13516 | 1,648,465.00 |
25 Feb 2024 | 0.153741 | 0.008349 | 5.74% | 0.145415 | 0.156043 | 0.144538 | 1,476,844.00 |
24 Feb 2024 | 0.145391 | 0.003973 | 2.81% | 0.139563 | 0.146331 | 0.138612 | 444,970.00 |
23 Feb 2024 | 0.141419 | -0.003769 | -2.60% | 0.145179 | 0.145228 | 0.138789 | 345,992.00 |
22 Feb 2024 | 0.145188 | 0.001272 | 0.88% | 0.143451 | 0.14736 | 0.138762 | 415,990.00 |
21 Feb 2024 | 0.143915 | 0.001624 | 1.14% | 0.1411 | 0.14402 | 0.136296 | 558,211.00 |
20 Feb 2024 | 0.142291 | 0.003563 | 2.57% | 0.138841 | 0.144454 | 0.13516 | 1,083,901.00 |
19 Feb 2024 | 0.138728 | -0.000488 | -0.35% | 0.142335 | 0.15015 | 0.134064 | 592,529.00 |
18 Feb 2024 | 0.139216 | 0.00365 | 2.69% | 0.135309 | 0.140529 | 0.133477 | 698,889.00 |
17 Feb 2024 | 0.135566 | -0.004401 | -3.14% | 0.140841 | 0.140841 | 0.132291 | 404,367.00 |
16 Feb 2024 | 0.139967 | 0.000699 | 0.50% | 0.142335 | 0.14333 | 0.134064 | 732,499.00 |
15 Feb 2024 | 0.139268 | 0.003343 | 2.46% | 0.135813 | 0.146005 | 0.134912 | 1,863,797.00 |
14 Feb 2024 | 0.135925 | 0.005276 | 4.04% | 0.130814 | 0.137096 | 0.129612 | 239,964.00 |
13 Feb 2024 | 0.130649 | 0.001573 | 1.22% | 0.12892 | 0.132421 | 0.124669 | 680,245.00 |
12 Feb 2024 | 0.129076 | 0.000891 | 0.69% | 0.119789 | 0.136225 | 0.119139 | 1,132,228.00 |
11 Feb 2024 | 0.128186 | 0.000021 | 0.02% | 0.127836 | 0.132525 | 0.125166 | 130,818.00 |
10 Feb 2024 | 0.128164 | 0.00223 | 1.77% | 0.126578 | 0.133932 | 0.123828 | 729,417.00 |
09 Feb 2024 | 0.125934 | 0.006171 | 5.15% | 0.119789 | 0.128473 | 0.119139 | 783,688.00 |
08 Feb 2024 | 0.119763 | 0.002847 | 2.44% | 0.115931 | 0.120853 | 0.115684 | 212,860.00 |
07 Feb 2024 | 0.116916 | 0.00177 | 1.54% | 0.114669 | 0.118919 | 0.113166 | 354,975.00 |