Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VSYSUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.00069 | -0.000061 | -8.12% | 0.000742 | 0.000751 | 0.000677 | 5,934,914.00 |
| 06 Jun 2024 | 0.000751 | -0.00000800 | -1.05% | 0.000761 | 0.00079 | 0.000723 | 75,965,325.00 |
| 05 Jun 2024 | 0.000759 | 0.000031 | 4.26% | 0.000729 | 0.0008 | 0.000705 | 241,014,702.00 |
| 04 Jun 2024 | 0.000728 | 0.000013 | 1.82% | 0.000728 | 0.000765 | 0.00071 | 44,768,450.00 |
| 03 Jun 2024 | 0.000715 | 0.000036 | 5.30% | 0.000679 | 0.000769 | 0.000676 | 12,503,170.00 |
| 02 Jun 2024 | 0.000679 | -0.00000300 | -0.44% | 0.000683 | 0.000687 | 0.00067 | 5,120,742.00 |
| 01 Jun 2024 | 0.000682 | -0.00000800 | -1.16% | 0.000691 | 0.000717 | 0.000676 | 3,515,365.00 |
| 31 May 2024 | 0.00069 | 0.000017 | 2.53% | 0.000671 | 0.000704 | 0.000662 | 2,346,143.00 |
| 30 May 2024 | 0.000673 | -0.00000800 | -1.17% | 0.000681 | 0.000692 | 0.000644 | 2,794,793.00 |
| 29 May 2024 | 0.000681 | -0.000019 | -2.71% | 0.000697 | 0.000727 | 0.000664 | 2,809,805.00 |
| 28 May 2024 | 0.0007 | -0.00000500 | -0.71% | 0.000701 | 0.00071 | 0.00068 | 1,938,834.00 |
| 27 May 2024 | 0.000705 | -0.000012 | -1.67% | 0.000717 | 0.000722 | 0.00067 | 216,148,637.00 |
| 26 May 2024 | 0.000717 | -0.00004 | -5.28% | 0.000746 | 0.000761 | 0.000705 | 1,752,988.00 |
| 25 May 2024 | 0.000757 | 0.000018 | 2.44% | 0.000745 | 0.000777 | 0.000739 | 1,379,664.00 |
| 24 May 2024 | 0.000739 | 0.000014 | 1.93% | 0.000723 | 0.0008 | 0.000715 | 2,820,165.00 |
| 23 May 2024 | 0.000725 | -0.000016 | -2.16% | 0.000746 | 0.000751 | 0.000719 | 1,659,331.00 |
| 22 May 2024 | 0.000741 | -0.000018 | -2.37% | 0.000764 | 0.00078 | 0.000741 | 1,257,220.00 |
| 21 May 2024 | 0.000759 | -0.000032 | -4.05% | 0.000781 | 0.000797 | 0.000748 | 2,047,990.00 |
| 20 May 2024 | 0.000791 | 0.000041 | 5.47% | 0.000757 | 0.000791 | 0.000745 | 215,103,034.00 |
| 19 May 2024 | 0.00075 | -0.000015 | -1.96% | 0.000755 | 0.00077 | 0.000737 | 1,383,111.00 |
| 18 May 2024 | 0.000765 | -0.00000300 | -0.39% | 0.000769 | 0.0008 | 0.000741 | 1,367,847.00 |
| 17 May 2024 | 0.000768 | 0.00000600 | 0.79% | 0.000762 | 0.000788 | 0.000735 | 1,328,362.00 |
| 16 May 2024 | 0.000762 | -0.000023 | -2.93% | 0.000785 | 0.000821 | 0.000737 | 2,523,077.00 |
| 15 May 2024 | 0.000785 | -0.00001 | -1.26% | 0.0008 | 0.000802 | 0.000713 | 3,197,298.00 |
| 14 May 2024 | 0.000795 | -0.000055 | -6.47% | 0.000825 | 0.00095 | 0.000723 | 2,529,688.00 |
| 13 May 2024 | 0.00085 | 0.000055 | 6.92% | 0.000816 | 0.000871 | 0.000795 | 216,862,206.00 |
| 12 May 2024 | 0.000795 | 0.00000200 | 0.25% | 0.0008 | 0.000835 | 0.000769 | 3,361,217.00 |
| 11 May 2024 | 0.000793 | -0.00003 | -3.65% | 0.000826 | 0.000842 | 0.000741 | 7,020,172.00 |
| 10 May 2024 | 0.000823 | 0.000079 | 10.62% | 0.000746 | 0.00096 | 0.000746 | 23,092,106.00 |
| 09 May 2024 | 0.000744 | 0.000066 | 9.73% | 0.000679 | 0.000856 | 0.000676 | 7,737,550.00 |
| 08 May 2024 | 0.000678 | 0.00000300 | 0.44% | 0.000675 | 0.000714 | 0.000663 | 1,187,322.00 |
| 07 May 2024 | 0.000675 | -0.000037 | -5.20% | 0.00071 | 0.000711 | 0.000675 | 1,944,470.00 |
| 06 May 2024 | 0.000712 | 0.000013 | 1.86% | 0.000709 | 0.00073 | 0.000692 | 215,262,644.00 |
| 05 May 2024 | 0.000699 | 0.00 | 0.00% | 0.000699 | 0.000709 | 0.00068 | 1,509,404.00 |
| 04 May 2024 | 0.000699 | -0.000016 | -2.24% | 0.000718 | 0.000732 | 0.000653 | 5,088,315.00 |
| 03 May 2024 | 0.000715 | 0.00005 | 7.52% | 0.000664 | 0.000748 | 0.000596 | 9,973,657.00 |
| 02 May 2024 | 0.000665 | -0.000017 | -2.49% | 0.00068 | 0.000757 | 0.000593 | 12,332,900.00 |
| 01 May 2024 | 0.000682 | -0.000063 | -8.46% | 0.000741 | 0.000746 | 0.000635 | 15,932,481.00 |
| 30 Abr 2024 | 0.000745 | -0.000038 | -4.85% | 0.000776 | 0.000807 | 0.000706 | 4,419,271.00 |
| 29 Abr 2024 | 0.000783 | -0.000058 | -6.90% | 0.000808 | 0.000868 | 0.000718 | 224,835,882.00 |
| 28 Abr 2024 | 0.000841 | 0.000023 | 2.81% | 0.000813 | 0.000859 | 0.000807 | 4,108,404.00 |
| 27 Abr 2024 | 0.000818 | -0.000041 | -4.77% | 0.000859 | 0.000871 | 0.000794 | 10,754,319.00 |
| 26 Abr 2024 | 0.000859 | -0.00000300 | -0.35% | 0.000867 | 0.000899 | 0.00085 | 4,037,780.00 |
| 25 Abr 2024 | 0.000862 | -0.000034 | -3.79% | 0.000897 | 0.000907 | 0.000831 | 3,483,308.00 |
| 24 Abr 2024 | 0.000896 | -0.000078 | -8.01% | 0.000962 | 0.000967 | 0.000861 | 7,803,946.00 |
| 23 Abr 2024 | 0.000974 | 0.00000100 | 0.10% | 0.000972 | 0.000988 | 0.000952 | 2,812,616.00 |
| 22 Abr 2024 | 0.000973 | 0.000027 | 2.85% | 0.000942 | 0.001003 | 0.000922 | 219,505,220.00 |
| 21 Abr 2024 | 0.000946 | -0.000026 | -2.67% | 0.000959 | 0.000987 | 0.000945 | 4,589,762.00 |
| 20 Abr 2024 | 0.000972 | 0.000081 | 9.09% | 0.000891 | 0.001029 | 0.000881 | 7,974,546.00 |
| 19 Abr 2024 | 0.000891 | -0.00000700 | -0.78% | 0.000903 | 0.00091 | 0.000832 | 7,836,409.00 |
| 18 Abr 2024 | 0.000898 | 0.00000900 | 1.01% | 0.000882 | 0.000924 | 0.000847 | 6,798,474.00 |
| 17 Abr 2024 | 0.000889 | -0.000033 | -3.58% | 0.000916 | 0.000945 | 0.000858 | 6,253,588.00 |
| 16 Abr 2024 | 0.000922 | -0.00000900 | -0.97% | 0.000931 | 0.00098 | 0.000866 | 13,123,780.00 |
| 15 Abr 2024 | 0.000931 | -0.000039 | -4.02% | 0.000973 | 0.001014 | 0.000925 | 223,638,388.00 |
| 14 Abr 2024 | 0.00097 | 0.000045 | 4.86% | 0.000925 | 0.001009 | 0.000891 | 12,019,018.00 |
| 13 Abr 2024 | 0.000925 | -0.000144 | -13.47% | 0.001068 | 0.001079 | 0.000842 | 14,607,859.00 |
| 12 Abr 2024 | 0.001069 | -0.000091 | -7.84% | 0.001218 | 0.001331 | 0.00103 | 60,381,014.00 |
| 11 Abr 2024 | 0.00116 | -0.000112 | -8.81% | 0.001294 | 0.00148 | 0.001092 | 178,734,981.00 |
| 10 Abr 2024 | 0.001272 | -0.000041 | -3.12% | 0.001342 | 0.001977 | 0.001199 | 347,264,739.00 |
| 09 Abr 2024 | 0.001313 | 0.000183 | 16.19% | 0.001128 | 0.002654 | 0.001126 | 529,860,321.00 |
| 08 Abr 2024 | 0.00113 | -0.00008 | -6.61% | 0.001218 | 0.001224 | 0.001075 | 117,160,146.00 |
| 07 Abr 2024 | 0.00121 | 0.000081 | 7.17% | 0.001126 | 0.001239 | 0.00107 | 137,679,574.00 |
| 06 Abr 2024 | 0.001129 | -0.000038 | -3.26% | 0.001178 | 0.001228 | 0.0011 | 158,294,524.00 |
| 05 Abr 2024 | 0.001167 | -0.000714 | -37.96% | 0.001903 | 0.001919 | 0.001038 | 648,421,026.00 |
| 04 Abr 2024 | 0.001881 | 0.000084 | 4.67% | 0.001803 | 0.001956 | 0.001731 | 55,320,419.00 |
| 03 Abr 2024 | 0.001797 | -0.00000200 | -0.11% | 0.001794 | 0.001979 | 0.00175 | 53,001,439.00 |
| 02 Abr 2024 | 0.001799 | -0.000187 | -9.42% | 0.00198 | 0.00199 | 0.001727 | 105,740,432.00 |
| 01 Abr 2024 | 0.001986 | -0.000048 | -2.36% | 0.00201 | 0.002046 | 0.001899 | 91,374,248.00 |
| 31 Mar 2024 | 0.002034 | 0.000122 | 6.38% | 0.001898 | 0.00205 | 0.001875 | 56,204,202.00 |
| 30 Mar 2024 | 0.001912 | 0.000038 | 2.03% | 0.001887 | 0.002092 | 0.001867 | 95,545,112.00 |
| 29 Mar 2024 | 0.001874 | -0.00005 | -2.60% | 0.001913 | 0.002045 | 0.001862 | 76,345,966.00 |
| 28 Mar 2024 | 0.001924 | 0.000083 | 4.51% | 0.001843 | 0.00213 | 0.001803 | 158,426,192.00 |
| 27 Mar 2024 | 0.001841 | -0.000165 | -8.23% | 0.001982 | 0.002022 | 0.00183 | 89,422,269.00 |
| 26 Mar 2024 | 0.002006 | 0.000055 | 2.82% | 0.001938 | 0.00239 | 0.001877 | 342,533,454.00 |
| 25 Mar 2024 | 0.001951 | 0.000023 | 1.19% | 0.001955 | 0.001989 | 0.001865 | 110,589,759.00 |
| 24 Mar 2024 | 0.001928 | 0.00012 | 6.64% | 0.00181 | 0.001987 | 0.00176 | 117,224,603.00 |
| 23 Mar 2024 | 0.001808 | 0.000035 | 1.97% | 0.001792 | 0.001934 | 0.001766 | 50,651,171.00 |
| 22 Mar 2024 | 0.001773 | 0.000025 | 1.43% | 0.001761 | 0.002 | 0.001698 | 138,350,964.00 |
| 21 Mar 2024 | 0.001748 | -0.000021 | -1.19% | 0.001768 | 0.001893 | 0.001733 | 59,451,772.00 |
| 20 Mar 2024 | 0.001769 | 0.000138 | 8.46% | 0.001634 | 0.00191 | 0.001624 | 109,818,026.00 |
| 19 Mar 2024 | 0.001631 | -0.000237 | -12.69% | 0.001857 | 0.001915 | 0.001604 | 130,142,271.00 |
| 18 Mar 2024 | 0.001868 | 0.00000400 | 0.21% | 0.001861 | 0.002125 | 0.0017 | 197,510,076.00 |
| 17 Mar 2024 | 0.001864 | 0.000217 | 13.18% | 0.001648 | 0.002 | 0.0016 | 170,982,747.00 |
| 16 Mar 2024 | 0.001647 | -0.000201 | -10.88% | 0.001859 | 0.001976 | 0.001641 | 116,965,744.00 |
| 15 Mar 2024 | 0.001848 | -0.000126 | -6.38% | 0.001975 | 0.002049 | 0.0017 | 256,616,350.00 |
| 14 Mar 2024 | 0.001974 | -0.000092 | -4.45% | 0.002087 | 0.002091 | 0.001942 | 58,012,207.00 |
| 13 Mar 2024 | 0.002066 | -0.000027 | -1.29% | 0.002102 | 0.002136 | 0.00196 | 76,950,744.00 |
| 12 Mar 2024 | 0.002093 | -0.00004 | -1.88% | 0.002145 | 0.002159 | 0.001957 | 98,102,852.00 |
| 11 Mar 2024 | 0.002133 | 0.000112 | 5.54% | 0.002011 | 0.002229 | 0.001951 | 274,538,804.00 |
| 10 Mar 2024 | 0.002021 | 0.000111 | 5.81% | 0.001905 | 0.002468 | 0.001904 | 493,564,835.00 |
| 09 Mar 2024 | 0.00191 | 0.000163 | 9.33% | 0.001743 | 0.00196 | 0.001722 | 6,901,876.00 |
