SYSUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 0.20254 | -0.00095 | -0.47% | 0.20249 | 0.21156 | 0.19846 | 342,405.00 |
05 May 2024 | 0.20349 | 0.00176 | 0.87% | 0.20123 | 0.20349 | 0.19411 | 241,235.00 |
04 May 2024 | 0.20173 | -0.00211 | -1.04% | 0.20355 | 0.20597 | 0.1977 | 177,009.00 |
03 May 2024 | 0.20384 | 0.00992 | 5.12% | 0.19413 | 0.20424 | 0.19189 | 272,521.00 |
02 May 2024 | 0.19392 | 0.00452 | 2.39% | 0.18965 | 0.19732 | 0.1843 | 217,777.00 |
01 May 2024 | 0.1894 | -0.00612 | -3.13% | 0.19574 | 0.19847 | 0.18108 | 348,648.00 |
30 Abr 2024 | 0.19552 | -0.01864 | -8.70% | 0.21312 | 0.21624 | 0.18482 | 372,785.00 |
29 Abr 2024 | 0.21416 | -0.00156 | -0.72% | 0.21556 | 0.21661 | 0.20342 | 163,992.00 |
28 Abr 2024 | 0.21572 | -0.00501 | -2.27% | 0.22119 | 0.22913 | 0.21536 | 178,770.00 |
27 Abr 2024 | 0.22073 | -0.00136 | -0.61% | 0.22205 | 0.22277 | 0.21522 | 204,913.00 |
26 Abr 2024 | 0.22209 | -0.01088 | -4.67% | 0.23279 | 0.23653 | 0.22162 | 202,883.00 |
25 Abr 2024 | 0.23297 | 0.00564 | 2.48% | 0.2266 | 0.23739 | 0.22658 | 300,934.00 |
24 Abr 2024 | 0.22733 | -0.01054 | -4.43% | 0.23837 | 0.24202 | 0.225 | 260,130.00 |
23 Abr 2024 | 0.23787 | -0.01452 | -5.75% | 0.25042 | 0.25328 | 0.23646 | 221,253.00 |
22 Abr 2024 | 0.25239 | 0.00212 | 0.85% | 0.24995 | 0.25538 | 0.24556 | 389,079.00 |
21 Abr 2024 | 0.25027 | 0.0058 | 2.37% | 0.24345 | 0.26314 | 0.24068 | 340,278.00 |
20 Abr 2024 | 0.24447 | 0.01616 | 7.08% | 0.22706 | 0.33345 | 0.22593 | 638,434.00 |
19 Abr 2024 | 0.22831 | 0.00892 | 4.07% | 0.22016 | 0.23475 | 0.20023 | 273,532.00 |
18 Abr 2024 | 0.21939 | 0.0092 | 4.38% | 0.21047 | 0.22409 | 0.20219 | 394,788.00 |
17 Abr 2024 | 0.21019 | -0.01095 | -4.95% | 0.21954 | 0.2241 | 0.20676 | 217,191.00 |
16 Abr 2024 | 0.22114 | 0.00419 | 1.93% | 0.21945 | 0.2319 | 0.21602 | 185,086.00 |
15 Abr 2024 | 0.21695 | -0.00975 | -4.30% | 0.22728 | 0.236 | 0.20826 | 314,394.00 |
14 Abr 2024 | 0.2267 | 0.0174 | 8.31% | 0.20901 | 0.24989 | 0.20023 | 280,365.00 |
13 Abr 2024 | 0.2093 | -0.02548 | -10.85% | 0.23428 | 0.23753 | 0.19167 | 303,370.00 |
12 Abr 2024 | 0.23478 | -0.03346 | -12.47% | 0.26887 | 0.27301 | 0.22595 | 193,311.00 |
11 Abr 2024 | 0.26824 | -0.00496 | -1.82% | 0.27309 | 0.27388 | 0.26668 | 170,791.00 |
10 Abr 2024 | 0.2732 | -0.00141 | -0.51% | 0.27464 | 0.27849 | 0.26502 | 177,016.00 |
09 Abr 2024 | 0.27461 | -0.01551 | -5.35% | 0.29033 | 0.29247 | 0.27461 | 203,924.00 |
08 Abr 2024 | 0.29012 | -0.01427 | -4.69% | 0.30358 | 0.3085 | 0.29012 | 169,358.00 |
07 Abr 2024 | 0.30439 | 0.01665 | 5.79% | 0.28675 | 0.305 | 0.28675 | 244,681.00 |
06 Abr 2024 | 0.28774 | 0.01581 | 5.81% | 0.27197 | 0.28822 | 0.2719 | 177,477.00 |
05 Abr 2024 | 0.27193 | -0.01888 | -6.49% | 0.29062 | 0.30192 | 0.26969 | 207,093.00 |
04 Abr 2024 | 0.29081 | 0.02241 | 8.35% | 0.26827 | 0.29346 | 0.26285 | 245,623.00 |
03 Abr 2024 | 0.2684 | -0.00028 | -0.10% | 0.26756 | 0.28424 | 0.26116 | 323,297.00 |
02 Abr 2024 | 0.26868 | -0.03055 | -10.21% | 0.29827 | 0.29883 | 0.26294 | 321,244.00 |
01 Abr 2024 | 0.29923 | -0.02264 | -7.03% | 0.32649 | 0.3268 | 0.28063 | 596,150.00 |
31 Mar 2024 | 0.32187 | 0.02493 | 8.40% | 0.297 | 0.35354 | 0.2954 | 525,285.00 |
30 Mar 2024 | 0.29694 | 0.00912 | 3.17% | 0.29009 | 0.32117 | 0.28694 | 536,626.00 |
29 Mar 2024 | 0.28782 | -0.00116 | -0.40% | 0.28892 | 0.2929 | 0.27247 | 429,498.00 |
28 Mar 2024 | 0.28898 | 0.02638 | 10.05% | 0.26515 | 0.29237 | 0.26147 | 553,049.00 |
27 Mar 2024 | 0.2626 | -0.01752 | -6.25% | 0.28146 | 0.28182 | 0.26113 | 512,283.00 |
26 Mar 2024 | 0.28012 | -0.01318 | -4.49% | 0.29362 | 0.2973 | 0.2728 | 613,733.00 |
25 Mar 2024 | 0.2933 | 0.00867 | 3.05% | 0.28415 | 0.299 | 0.27775 | 532,509.00 |
24 Mar 2024 | 0.28463 | 0.014 | 5.17% | 0.26935 | 0.28543 | 0.26522 | 356,675.00 |
23 Mar 2024 | 0.27063 | 0.01741 | 6.88% | 0.25475 | 0.31924 | 0.25475 | 574,818.00 |
22 Mar 2024 | 0.25322 | 0.00084 | 0.33% | 0.25484 | 0.258 | 0.24312 | 288,268.00 |
21 Mar 2024 | 0.25238 | 0.00583 | 2.36% | 0.24575 | 0.26162 | 0.24469 | 360,805.00 |
20 Mar 2024 | 0.24655 | 0.02576 | 11.67% | 0.22113 | 0.25059 | 0.21261 | 562,022.00 |
19 Mar 2024 | 0.22079 | -0.03653 | -14.20% | 0.25896 | 0.2603 | 0.21623 | 1,112,489.00 |
18 Mar 2024 | 0.25732 | -0.02397 | -8.52% | 0.27829 | 0.27946 | 0.250 | 530,509.00 |
17 Mar 2024 | 0.28129 | 0.02258 | 8.73% | 0.26104 | 0.28638 | 0.250 | 559,599.00 |
16 Mar 2024 | 0.25871 | -0.03162 | -10.89% | 0.29587 | 0.30993 | 0.25518 | 608,603.00 |
15 Mar 2024 | 0.29033 | -0.03224 | -9.99% | 0.32226 | 0.32715 | 0.26571 | 785,146.00 |
14 Mar 2024 | 0.32257 | -0.0133 | -3.96% | 0.33642 | 0.33745 | 0.30121 | 615,421.00 |
13 Mar 2024 | 0.33587 | 0.00803 | 2.45% | 0.3271 | 0.35051 | 0.3134 | 584,807.00 |
12 Mar 2024 | 0.32784 | -0.00856 | -2.54% | 0.33453 | 0.3438 | 0.29123 | 1,007,436.00 |
11 Mar 2024 | 0.3364 | 0.06481 | 23.86% | 0.27322 | 0.37521 | 0.26911 | 1,017,873.00 |
10 Mar 2024 | 0.27159 | -0.00188 | -0.69% | 0.26802 | 0.27919 | 0.26118 | 540,893.00 |
09 Mar 2024 | 0.27347 | 0.01171 | 4.47% | 0.26211 | 0.29592 | 0.26211 | 802,720.00 |
08 Mar 2024 | 0.26176 | 0.01113 | 4.44% | 0.25025 | 0.26218 | 0.2422 | 1,008,758.00 |
07 Mar 2024 | 0.25063 | 0.0097 | 4.03% | 0.24333 | 0.25444 | 0.23441 | 593,662.00 |
06 Mar 2024 | 0.24093 | 0.00268 | 1.12% | 0.23924 | 0.26321 | 0.23805 | 525,034.00 |
05 Mar 2024 | 0.23825 | -0.00747 | -3.04% | 0.24478 | 0.27023 | 0.22858 | 869,903.00 |
04 Mar 2024 | 0.24572 | -0.0161 | -6.15% | 0.26182 | 0.26832 | 0.245 | 910,800.00 |
03 Mar 2024 | 0.26182 | 0.02215 | 9.24% | 0.24651 | 0.29914 | 0.24127 | 1,009,169.00 |
02 Mar 2024 | 0.23967 | 0.04461 | 22.87% | 0.19507 | 0.24364 | 0.18515 | 927,357.00 |
01 Mar 2024 | 0.19506 | 0.01127 | 6.13% | 0.18254 | 0.19881 | 0.18147 | 541,074.00 |
29 Feb 2024 | 0.18379 | -0.01117 | -5.73% | 0.19698 | 0.20894 | 0.17801 | 958,035.00 |
28 Feb 2024 | 0.19496 | 0.03474 | 21.68% | 0.16041 | 0.20332 | 0.15975 | 1,291,016.00 |
27 Feb 2024 | 0.16022 | -0.00609 | -3.66% | 0.16617 | 0.17252 | 0.15594 | 738,974.00 |
26 Feb 2024 | 0.16631 | 0.01262 | 8.21% | 0.1538 | 0.16776 | 0.14828 | 696,660.00 |
25 Feb 2024 | 0.15369 | 0.00845 | 5.82% | 0.1448 | 0.15576 | 0.14424 | 412,741.00 |
24 Feb 2024 | 0.14524 | 0.00421 | 2.99% | 0.14138 | 0.14569 | 0.13863 | 316,607.00 |
23 Feb 2024 | 0.14103 | -0.00265 | -1.84% | 0.14367 | 0.1448 | 0.13871 | 332,859.00 |
22 Feb 2024 | 0.14368 | 0.001 | 0.70% | 0.143 | 0.14755 | 0.13924 | 608,284.00 |
21 Feb 2024 | 0.14268 | 0.00038 | 0.27% | 0.14221 | 0.14445 | 0.13598 | 602,659.00 |
20 Feb 2024 | 0.1423 | 0.00351 | 2.53% | 0.1383 | 0.14429 | 0.13552 | 610,262.00 |
19 Feb 2024 | 0.13879 | -0.00001 | -0.01% | 0.13872 | 0.14298 | 0.13712 | 335,324.00 |
18 Feb 2024 | 0.1388 | 0.00404 | 3.00% | 0.1348 | 0.1398 | 0.13391 | 391,268.00 |
17 Feb 2024 | 0.13476 | -0.00462 | -3.31% | 0.13947 | 0.13975 | 0.13015 | 419,686.00 |
16 Feb 2024 | 0.13938 | 0.00049 | 0.35% | 0.13889 | 0.14377 | 0.134 | 351,153.00 |
15 Feb 2024 | 0.13889 | 0.00356 | 2.63% | 0.13594 | 0.14632 | 0.13484 | 508,705.00 |
14 Feb 2024 | 0.13533 | 0.00441 | 3.37% | 0.13063 | 0.13625 | 0.12966 | 342,965.00 |
13 Feb 2024 | 0.13092 | 0.00227 | 1.76% | 0.12896 | 0.13236 | 0.1247 | 554,781.00 |
12 Feb 2024 | 0.12865 | 0.00067 | 0.52% | 0.12801 | 0.13047 | 0.12456 | 278,304.00 |
11 Feb 2024 | 0.12798 | -0.00086 | -0.67% | 0.12874 | 0.13003 | 0.1271 | 314,739.00 |
10 Feb 2024 | 0.12884 | 0.00262 | 2.08% | 0.12611 | 0.13401 | 0.1237 | 536,346.00 |
09 Feb 2024 | 0.12622 | 0.00661 | 5.53% | 0.11936 | 0.12709 | 0.11913 | 362,779.00 |
08 Feb 2024 | 0.11961 | 0.00293 | 2.51% | 0.11667 | 0.12009 | 0.11667 | 455,674.00 |
07 Feb 2024 | 0.11668 | 0.00123 | 1.07% | 0.11529 | 0.11776 | 0.1148 | 222,297.00 |