VSYSEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 0.000625 | 0.000019 | 3.14% | 0.000606 | 0.000628 | 0.000606 | 12,345,836.00 |
25 Jul 2024 | 0.000606 | 0.00000300 | 0.50% | 0.000604 | 0.000609 | 0.000587 | 9,153,000.00 |
24 Jul 2024 | 0.000603 | -0.00000400 | -0.66% | 0.000608 | 0.000618 | 0.000601 | 9,460,494.00 |
23 Jul 2024 | 0.000607 | -0.000013 | -2.09% | 0.000621 | 0.000622 | 0.000603 | 8,754,796.00 |
22 Jul 2024 | 0.000621 | -0.00000200 | -0.32% | 0.000533 | 0.003095 | 0.000528 | 22,230,320.00 |
21 Jul 2024 | 0.000623 | 0.00000600 | 0.97% | 0.000616 | 0.000626 | 0.000604 | 16,200,757.00 |
20 Jul 2024 | 0.000617 | 0.00000400 | 0.65% | 0.000613 | 0.00062 | 0.000609 | 17,160,768.00 |
19 Jul 2024 | 0.000613 | 0.000026 | 4.43% | 0.000586 | 0.00062 | 0.000582 | 6,037,531.00 |
18 Jul 2024 | 0.000587 | 0.00000004 | 0.01% | 0.000587 | 0.000596 | 0.00058 | 13,127,912.00 |
17 Jul 2024 | 0.000587 | -0.000011 | -1.84% | 0.000597 | 0.000606 | 0.000585 | 9,644,377.00 |
16 Jul 2024 | 0.000598 | -0.002375 | -79.89% | 0.000595 | 0.000599 | 0.000573 | 15,260,585.00 |
15 Jul 2024 | 0.002973 | 0.002411 | 429.25% | 0.000533 | 0.002977 | 0.000528 | 10,947,433.00 |
14 Jul 2024 | 0.000562 | 0.000019 | 3.50% | 0.000544 | 0.000562 | 0.000537 | 10,012,920.00 |
13 Jul 2024 | 0.000543 | 0.000012 | 2.26% | 0.000531 | 0.000548 | 0.000528 | 8,460,663.00 |
12 Jul 2024 | 0.000531 | 0.00000300 | 0.57% | 0.000527 | 0.000536 | 0.00052 | 4,862,207.00 |
11 Jul 2024 | 0.000528 | -0.00000600 | -1.13% | 0.000533 | 0.000544 | 0.000526 | 7,467,085.00 |
10 Jul 2024 | 0.000533 | -0.00000400 | -0.75% | 0.000536 | 0.000549 | 0.000528 | 7,931,770.00 |
09 Jul 2024 | 0.000537 | -0.002074 | -79.43% | 0.000522 | 0.000539 | 0.000519 | 3,815,248.00 |
08 Jul 2024 | 0.002611 | 0.002095 | 406.17% | 0.000604 | 0.002973 | 0.000604 | 10,981,724.00 |
07 Jul 2024 | 0.000516 | -0.00002 | -3.73% | 0.000539 | 0.000539 | 0.000516 | 6,640,646.00 |
06 Jul 2024 | 0.000536 | 0.000012 | 2.29% | 0.000522 | 0.00054 | 0.000517 | 3,867,079.00 |
05 Jul 2024 | 0.000524 | -0.00000600 | -1.13% | 0.000527 | 0.000532 | 0.000496 | 4,368,047.00 |
04 Jul 2024 | 0.00053 | -0.000028 | -5.02% | 0.000558 | 0.00056 | 0.000526 | 5,206,978.00 |
03 Jul 2024 | 0.000558 | -0.000019 | -3.29% | 0.000578 | 0.000579 | 0.000552 | 9,632,837.00 |
02 Jul 2024 | 0.000577 | -0.002351 | -80.29% | 0.000586 | 0.000589 | 0.000575 | 11,797,841.00 |
01 Jul 2024 | 0.002928 | 0.002343 | 400.80% | 0.000604 | 0.002973 | 0.000604 | 11,030,095.00 |
30 Jun 2024 | 0.000585 | 0.000015 | 2.64% | 0.000569 | 0.000586 | 0.000566 | 15,811,448.00 |
29 Jun 2024 | 0.000569 | 0.00000600 | 1.06% | 0.000563 | 0.000571 | 0.000563 | 7,615,007.00 |
28 Jun 2024 | 0.000563 | -0.000012 | -2.09% | 0.000575 | 0.000582 | 0.00056 | 7,027,094.00 |
27 Jun 2024 | 0.000575 | -0.00227 | -79.80% | 0.000569 | 0.000581 | 0.000566 | 9,693,518.00 |
26 Jun 2024 | 0.002845 | 0.002268 | 393.30% | 0.000604 | 0.002899 | 0.000604 | 10,676,019.00 |
25 Jun 2024 | 0.000577 | 0.000014 | 2.49% | 0.000562 | 0.000581 | 0.000562 | 5,074,694.00 |
24 Jun 2024 | 0.000563 | -0.00003 | -5.07% | 0.000591 | 0.000592 | 0.000549 | 8,937,024.00 |
23 Jun 2024 | 0.000592 | -0.00000800 | -1.33% | 0.0006 | 0.000603 | 0.000592 | 8,482,402.00 |
22 Jun 2024 | 0.0006 | 0.00000032 | 0.05% | 0.0006 | 0.000603 | 0.000598 | 11,570,166.00 |
21 Jun 2024 | 0.0006 | -0.00000700 | -1.15% | 0.000606 | 0.000607 | 0.000593 | 10,102,425.00 |
20 Jun 2024 | 0.000606 | 0.00000300 | 0.50% | 0.000604 | 0.000619 | 0.000603 | 15,296,724.00 |
19 Jun 2024 | 0.000604 | -0.00000200 | -0.33% | 0.000607 | 0.000612 | 0.000603 | 8,115,721.00 |
18 Jun 2024 | 0.000606 | -0.002489 | -80.43% | 0.000619 | 0.000619 | 0.000597 | 8,956,879.00 |
17 Jun 2024 | 0.003095 | 0.002472 | 396.98% | 0.000623 | 0.003128 | 0.000619 | 45,396,249.00 |
16 Jun 2024 | 0.000623 | 0.00000400 | 0.65% | 0.000619 | 0.000625 | 0.000617 | 11,475,607.00 |
15 Jun 2024 | 0.000619 | 0.00000100 | 0.16% | 0.000617 | 0.000621 | 0.000616 | 8,259,376.00 |
14 Jun 2024 | 0.000618 | -0.002495 | -80.16% | 0.000623 | 0.000631 | 0.000608 | 11,199,113.00 |
13 Jun 2024 | 0.003113 | 0.002481 | 393.05% | 0.000632 | 0.003114 | 0.000617 | 10,708,528.00 |
12 Jun 2024 | 0.000631 | 0.00000300 | 0.48% | 0.000628 | 0.000645 | 0.000623 | 16,375,701.00 |
11 Jun 2024 | 0.000628 | -0.002598 | -80.55% | 0.000645 | 0.000646 | 0.000617 | 13,034,374.00 |
10 Jun 2024 | 0.003226 | 0.002579 | 398.81% | 0.000631 | 0.003265 | 0.00063 | 10,599,252.00 |
09 Jun 2024 | 0.000647 | 0.00000400 | 0.62% | 0.000643 | 0.000648 | 0.000641 | 10,249,781.00 |
08 Jun 2024 | 0.000643 | 0.00000001 | 0.00% | 0.000642 | 0.000645 | 0.000642 | 13,485,906.00 |
07 Jun 2024 | 0.000643 | -0.00000700 | -1.08% | 0.00065 | 0.000661 | 0.000637 | 13,196,911.00 |
06 Jun 2024 | 0.00065 | -0.00000400 | -0.61% | 0.000654 | 0.000657 | 0.000645 | 13,952,991.00 |
05 Jun 2024 | 0.000653 | 0.00000500 | 0.77% | 0.000631 | 0.001178 | 0.00063 | 2,677,993.00 |
04 Jun 2024 | 0.000648 | 0.000017 | 2.69% | 0.000631 | 0.000652 | 0.00063 | 14,455,043.00 |
03 Jun 2024 | 0.000631 | 0.00000600 | 0.96% | 0.000624 | 0.000646 | 0.000623 | 17,784,202.00 |
02 Jun 2024 | 0.000625 | 0.00000072 | 0.12% | 0.000624 | 0.00063 | 0.000621 | 12,371,282.00 |
01 Jun 2024 | 0.000624 | 0.00000200 | 0.32% | 0.000623 | 0.000626 | 0.000622 | 6,099,246.00 |
31 May 2024 | 0.000622 | -0.00000900 | -1.43% | 0.000631 | 0.000635 | 0.000615 | 9,057,893.00 |
30 May 2024 | 0.000631 | 0.00000500 | 0.80% | 0.000626 | 0.000641 | 0.000621 | 9,085,739.00 |
29 May 2024 | 0.000626 | -0.00000400 | -0.63% | 0.000629 | 0.000635 | 0.000621 | 14,052,468.00 |
28 May 2024 | 0.00063 | -0.00000900 | -1.41% | 0.000638 | 0.000639 | 0.00062 | 11,440,773.00 |
27 May 2024 | 0.000639 | 0.00000700 | 1.11% | 0.00058 | 0.003084 | 0.000578 | 2,557,742.00 |
26 May 2024 | 0.000632 | -0.00000700 | -1.10% | 0.000639 | 0.000641 | 0.000629 | 10,038,642.00 |
25 May 2024 | 0.000638 | 0.00000600 | 0.95% | 0.000632 | 0.000642 | 0.000632 | 12,025,068.00 |
24 May 2024 | 0.000633 | 0.00000600 | 0.96% | 0.000626 | 0.000638 | 0.000616 | 9,900,577.00 |
23 May 2024 | 0.000627 | -0.000011 | -1.72% | 0.00064 | 0.000645 | 0.000616 | 21,768,112.00 |
22 May 2024 | 0.000638 | -0.00000600 | -0.93% | 0.000644 | 0.000651 | 0.000637 | 10,584,992.00 |
21 May 2024 | 0.000644 | -0.000011 | -1.68% | 0.000654 | 0.000659 | 0.000632 | 8,664,982.00 |
20 May 2024 | 0.000655 | 0.000046 | 7.56% | 0.00058 | 0.003084 | 0.000578 | 2,771,253.00 |
19 May 2024 | 0.000609 | -0.00000800 | -1.30% | 0.000616 | 0.000622 | 0.000607 | 11,758,294.00 |
18 May 2024 | 0.000617 | 0.00000057 | 0.09% | 0.000616 | 0.00062 | 0.000614 | 10,555,730.00 |
17 May 2024 | 0.000616 | 0.000015 | 2.50% | 0.000601 | 0.00062 | 0.0006 | 14,849,203.00 |
16 May 2024 | 0.000601 | -0.00000800 | -1.31% | 0.000609 | 0.000612 | 0.00059 | 11,995,027.00 |
15 May 2024 | 0.000608 | 0.000039 | 6.85% | 0.00057 | 0.000609 | 0.000567 | 8,817,196.00 |
14 May 2024 | 0.00057 | -0.000013 | -2.23% | 0.000583 | 0.000585 | 0.000565 | 10,772,140.00 |
13 May 2024 | 0.000583 | 0.000011 | 1.93% | 0.00058 | 0.002864 | 0.000572 | 2,612,325.00 |
12 May 2024 | 0.000571 | 0.00000600 | 1.06% | 0.000565 | 0.000574 | 0.000564 | 9,455,012.00 |
11 May 2024 | 0.000565 | -0.00000200 | -0.35% | 0.000566 | 0.000571 | 0.000563 | 20,452,328.00 |
10 May 2024 | 0.000567 | -0.000018 | -3.08% | 0.000585 | 0.000589 | 0.00056 | 23,680,366.00 |
09 May 2024 | 0.000585 | 0.000017 | 2.99% | 0.000569 | 0.000587 | 0.000566 | 14,382,486.00 |
08 May 2024 | 0.000568 | -0.000013 | -2.24% | 0.00058 | 0.000586 | 0.000567 | 9,352,516.00 |
07 May 2024 | 0.000581 | -0.00000600 | -1.02% | 0.000587 | 0.000598 | 0.00058 | 11,881,983.00 |
06 May 2024 | 0.000587 | -0.00000800 | -1.34% | 0.000595 | 0.003031 | 0.000565 | 2,083,188.00 |
05 May 2024 | 0.000595 | 0.00000100 | 0.17% | 0.000595 | 0.000599 | 0.000585 | 18,126,294.00 |
04 May 2024 | 0.000594 | 0.00000800 | 1.37% | 0.000585 | 0.000598 | 0.000582 | 19,009,711.00 |
03 May 2024 | 0.000585 | 0.000034 | 6.17% | 0.000551 | 0.000589 | 0.000548 | 9,722,529.00 |
02 May 2024 | 0.000551 | 0.00000600 | 1.10% | 0.000545 | 0.000556 | 0.000532 | 23,958,386.00 |
01 May 2024 | 0.000545 | -0.000026 | -4.55% | 0.000568 | 0.00057 | 0.000531 | 8,298,547.00 |
30 Abr 2024 | 0.000571 | -0.000025 | -4.20% | 0.000595 | 0.000603 | 0.000555 | 14,776,625.00 |
29 Abr 2024 | 0.000595 | 0.00000700 | 1.19% | 0.000595 | 0.002913 | 0.000565 | 20,444,860.00 |
28 Abr 2024 | 0.000589 | -0.00000500 | -0.84% | 0.000594 | 0.000601 | 0.000587 | 16,917,499.00 |
27 Abr 2024 | 0.000593 | -0.00000300 | -0.50% | 0.000596 | 0.000597 | 0.000585 | 13,683,235.00 |