VSYSUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 May 2024 | 0.000701 | -0.000015 | -2.09% | 0.000717 | 0.000717 | 0.000689 | 733,544.00 |
26 May 2024 | 0.000716 | -0.00003 | -4.02% | 0.000755 | 0.000764 | 0.000712 | 967,115.00 |
25 May 2024 | 0.000746 | 0.00000200 | 0.27% | 0.00074 | 0.000766 | 0.00074 | 81,543.00 |
24 May 2024 | 0.000744 | 0.000021 | 2.90% | 0.000725 | 0.000747 | 0.000725 | 433,474.00 |
23 May 2024 | 0.000723 | -0.000018 | -2.43% | 0.00074 | 0.000741 | 0.000723 | 612,069.00 |
22 May 2024 | 0.000741 | -0.000023 | -3.01% | 0.000742 | 0.000754 | 0.000741 | 175,856.00 |
21 May 2024 | 0.000764 | 0.00000300 | 0.39% | 0.000772 | 0.000797 | 0.000764 | 542,048.00 |
20 May 2024 | 0.000761 | -0.00000800 | -1.04% | 0.000762 | 0.000762 | 0.000761 | 148,028.00 |
19 May 2024 | 0.000769 | 0.000014 | 1.85% | 0.000758 | 0.000769 | 0.000736 | 653,983.00 |
18 May 2024 | 0.000755 | -0.000037 | -4.67% | 0.000767 | 0.0008 | 0.000755 | 553,511.00 |
17 May 2024 | 0.000792 | -0.000027 | -3.30% | 0.000792 | 0.000792 | 0.000792 | 12,347.00 |
16 May 2024 | 0.000819 | 0.00005 | 6.50% | 0.000802 | 0.000819 | 0.000797 | 218,032.00 |
15 May 2024 | 0.000769 | -0.000023 | -2.90% | 0.000789 | 0.000789 | 0.000738 | 523,509.00 |
14 May 2024 | 0.000792 | -0.000033 | -4.00% | 0.00084 | 0.00095 | 0.000792 | 817,020.00 |
13 May 2024 | 0.000825 | 0.00005 | 6.45% | 0.000816 | 0.000856 | 0.000802 | 609,379.00 |
12 May 2024 | 0.000775 | 0.00 | 0.00% | 0.000775 | 0.000775 | 0.000775 | 0.00 |
11 May 2024 | 0.000775 | -0.000093 | -10.71% | 0.000801 | 0.000834 | 0.000775 | 346,704.00 |
10 May 2024 | 0.000868 | 0.000115 | 15.27% | 0.000746 | 0.000912 | 0.000746 | 521,890.00 |
09 May 2024 | 0.000753 | 0.000076 | 11.23% | 0.000676 | 0.00079 | 0.000676 | 438,789.00 |
08 May 2024 | 0.000677 | -0.000037 | -5.18% | 0.00069 | 0.00069 | 0.00067 | 512,158.00 |
07 May 2024 | 0.000714 | 0.00 | 0.00% | 0.000714 | 0.000714 | 0.000714 | 0.00 |
06 May 2024 | 0.000714 | -0.000123 | -14.70% | 0.000711 | 0.000719 | 0.000711 | 632,386.00 |
05 May 2024 | 0.000837 | 0.00 | 0.00% | 0.000837 | 0.000837 | 0.000837 | 0.00 |
04 May 2024 | 0.000837 | 0.00 | 0.00% | 0.000837 | 0.000837 | 0.000837 | 0.00 |
03 May 2024 | 0.000837 | 0.00 | 0.00% | 0.000837 | 0.000837 | 0.000837 | 0.00 |
02 May 2024 | 0.000837 | 0.00 | 0.00% | 0.000837 | 0.000837 | 0.000837 | 0.00 |
01 May 2024 | 0.000837 | 0.00 | 0.00% | 0.000837 | 0.000837 | 0.000837 | 0.00 |
30 Abr 2024 | 0.000837 | 0.00 | 0.00% | 0.000837 | 0.000837 | 0.000837 | 0.00 |
29 Abr 2024 | 0.000837 | 0.00 | 0.00% | 0.000837 | 0.000837 | 0.000837 | 0.00 |
28 Abr 2024 | 0.000837 | -0.000122 | -12.72% | 0.000813 | 0.000849 | 0.000812 | 7,394,670.00 |
27 Abr 2024 | 0.000959 | 0.00 | 0.00% | 0.000959 | 0.000959 | 0.000959 | 0.00 |
26 Abr 2024 | 0.000959 | 0.00 | 0.00% | 0.000959 | 0.000959 | 0.000959 | 0.00 |
25 Abr 2024 | 0.000959 | 0.00 | 0.00% | 0.000959 | 0.000959 | 0.000959 | 0.00 |
24 Abr 2024 | 0.000959 | 0.00 | 0.00% | 0.000959 | 0.000959 | 0.000959 | 0.00 |
23 Abr 2024 | 0.000959 | -0.000016 | -1.64% | 0.000974 | 0.000985 | 0.000951 | 3,920,728.00 |
22 Abr 2024 | 0.000975 | 0.000087 | 9.80% | 0.000942 | 0.000977 | 0.00094 | 3,527,580.00 |
21 Abr 2024 | 0.000888 | 0.00 | 0.00% | 0.000888 | 0.000888 | 0.000888 | 0.00 |
20 Abr 2024 | 0.000888 | 0.00 | 0.00% | 0.000888 | 0.000888 | 0.000888 | 0.00 |
19 Abr 2024 | 0.000888 | -0.000016 | -1.77% | 0.000902 | 0.000903 | 0.000855 | 3,737,639.00 |
18 Abr 2024 | 0.000904 | -0.000065 | -6.71% | 0.000884 | 0.000916 | 0.00086 | 3,553,833.00 |
17 Abr 2024 | 0.000969 | 0.00 | 0.00% | 0.000969 | 0.000969 | 0.000969 | 0.00 |
16 Abr 2024 | 0.000969 | 0.00 | 0.00% | 0.000969 | 0.000969 | 0.000969 | 0.00 |
15 Abr 2024 | 0.000969 | 0.00 | 0.00% | 0.000969 | 0.000969 | 0.000969 | 0.00 |
14 Abr 2024 | 0.000969 | -0.000268 | -21.67% | 0.00094 | 0.001004 | 0.000921 | 11,291,248.00 |
13 Abr 2024 | 0.001237 | 0.00 | 0.00% | 0.001237 | 0.001237 | 0.001237 | 0.00 |
12 Abr 2024 | 0.001237 | 0.00 | 0.00% | 0.001237 | 0.001237 | 0.001237 | 0.00 |
11 Abr 2024 | 0.001237 | 0.00 | 0.00% | 0.001237 | 0.001237 | 0.001237 | 0.00 |
10 Abr 2024 | 0.001237 | 0.000103 | 9.08% | 0.001332 | 0.001408 | 0.001199 | 24,219,834.00 |
09 Abr 2024 | 0.001134 | 0.00 | 0.00% | 0.001134 | 0.001134 | 0.001134 | 0.00 |
08 Abr 2024 | 0.001134 | -0.000075 | -6.20% | 0.001204 | 0.001211 | 0.001111 | 27,494,247.00 |
07 Abr 2024 | 0.001209 | 0.00007 | 6.15% | 0.001139 | 0.001219 | 0.001082 | 10,207,471.00 |
06 Abr 2024 | 0.001139 | -0.000052 | -4.37% | 0.00119 | 0.001217 | 0.001103 | 13,447,642.00 |
05 Abr 2024 | 0.001191 | -0.000693 | -36.78% | 0.001893 | 0.001909 | 0.00107 | 20,870,320.00 |
04 Abr 2024 | 0.001884 | 0.000088 | 4.90% | 0.001809 | 0.001904 | 0.001785 | 1,132,774.00 |
03 Abr 2024 | 0.001796 | -0.000047 | -2.55% | 0.001788 | 0.001882 | 0.001772 | 446,093.00 |
02 Abr 2024 | 0.001843 | -0.000165 | -8.22% | 0.001965 | 0.001969 | 0.001834 | 519,547.00 |
01 Abr 2024 | 0.002008 | 0.00 | 0.00% | 0.002008 | 0.002008 | 0.002008 | 0.00 |
31 Mar 2024 | 0.002008 | 0.00 | 0.00% | 0.002008 | 0.002008 | 0.002008 | 0.00 |
30 Mar 2024 | 0.002008 | 0.00 | 0.00% | 0.002008 | 0.002008 | 0.002008 | 0.00 |
29 Mar 2024 | 0.002008 | 0.00 | 0.00% | 0.002008 | 0.002008 | 0.002008 | 0.00 |
28 Mar 2024 | 0.002008 | 0.00 | 0.00% | 0.002008 | 0.002008 | 0.002008 | 0.00 |
27 Mar 2024 | 0.002008 | 0.00 | 0.00% | 0.002008 | 0.002008 | 0.002008 | 0.00 |
26 Mar 2024 | 0.002008 | 0.000178 | 9.73% | 0.001952 | 0.002189 | 0.001914 | 3,428,038.00 |
25 Mar 2024 | 0.00183 | 0.00 | 0.00% | 0.00183 | 0.00183 | 0.00183 | 0.00 |
24 Mar 2024 | 0.00183 | 0.00 | 0.00% | 0.00183 | 0.00183 | 0.00183 | 0.00 |
23 Mar 2024 | 0.00183 | 0.00005 | 2.81% | 0.001781 | 0.001904 | 0.001778 | 16,111,373.00 |
22 Mar 2024 | 0.00178 | 0.00000300 | 0.17% | 0.001761 | 0.001937 | 0.001728 | 41,393,844.00 |
21 Mar 2024 | 0.001777 | 0.000011 | 0.62% | 0.001766 | 0.001821 | 0.001736 | 12,819,846.00 |
20 Mar 2024 | 0.001766 | 0.000136 | 8.34% | 0.001634 | 0.001865 | 0.001632 | 45,390,087.00 |
19 Mar 2024 | 0.00163 | -0.000233 | -12.51% | 0.001861 | 0.001898 | 0.001616 | 81,641,498.00 |
18 Mar 2024 | 0.001863 | -0.00001 | -0.53% | 0.001866 | 0.00204 | 0.001733 | 80,923,923.00 |
17 Mar 2024 | 0.001873 | 0.000215 | 12.97% | 0.001657 | 0.001935 | 0.001621 | 82,558,266.00 |
16 Mar 2024 | 0.001658 | -0.000186 | -10.09% | 0.001845 | 0.001945 | 0.001657 | 84,614,565.00 |
15 Mar 2024 | 0.001844 | -0.00013 | -6.59% | 0.001975 | 0.00202 | 0.001746 | 82,610,860.00 |
14 Mar 2024 | 0.001974 | -0.000117 | -5.60% | 0.002087 | 0.002091 | 0.001942 | 68,439,010.00 |
13 Mar 2024 | 0.002091 | 0.000079 | 3.93% | 0.002061 | 0.002093 | 0.001983 | 4,999,653.00 |
12 Mar 2024 | 0.002012 | -0.000089 | -4.24% | 0.002126 | 0.00214 | 0.001991 | 1,160,065.00 |
11 Mar 2024 | 0.002101 | 0.000066 | 3.24% | 0.002018 | 0.00214 | 0.001992 | 2,856,932.00 |
10 Mar 2024 | 0.002035 | 0.000229 | 12.68% | 0.001909 | 0.00239 | 0.001909 | 4,170,687.00 |
09 Mar 2024 | 0.001806 | 0.00 | 0.00% | 0.001806 | 0.001806 | 0.001806 | 0.00 |
08 Mar 2024 | 0.001806 | 0.00 | 0.00% | 0.001806 | 0.001806 | 0.001806 | 0.00 |
07 Mar 2024 | 0.001806 | 0.000047 | 2.67% | 0.001732 | 0.001865 | 0.001711 | 1,240,540.00 |
06 Mar 2024 | 0.001759 | 0.00011 | 6.67% | 0.001652 | 0.001759 | 0.001572 | 3,089,643.00 |
05 Mar 2024 | 0.001649 | -0.000237 | -12.57% | 0.001883 | 0.00196 | 0.001588 | 14,311,674.00 |
04 Mar 2024 | 0.001886 | -0.000046 | -2.38% | 0.001932 | 0.001948 | 0.001861 | 47,908,138.00 |
03 Mar 2024 | 0.001932 | -0.000189 | -8.91% | 0.002133 | 0.002135 | 0.001882 | 44,584,811.00 |
02 Mar 2024 | 0.002121 | -0.000421 | -16.56% | 0.0025 | 0.002559 | 0.001995 | 43,983,825.00 |
01 Mar 2024 | 0.002542 | 0.001122 | 79.01% | 0.001422 | 0.003026 | 0.001418 | 51,034,706.00 |
29 Feb 2024 | 0.00142 | 0.00001 | 0.71% | 0.001412 | 0.001436 | 0.001341 | 52,022,757.00 |
28 Feb 2024 | 0.00141 | 0.00 | 0.00% | 0.00141 | 0.00141 | 0.00141 | 0.00 |