Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SYSBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.00000290 | -0.00000012 | -3.97% | 0.00000294 | 0.00000303 | 0.00000287 | 1,377.00 |
| 15 May 2024 | 0.00000302 | 0.00000004 | 1.34% | 0.00000297 | 0.00000303 | 0.00000291 | 1,539.00 |
| 14 May 2024 | 0.00000298 | -0.00000008 | -2.61% | 0.00000298 | 0.00000306 | 0.00000291 | 856.00 |
| 13 May 2024 | 0.00000306 | -0.00000008 | -2.55% | 0.00000313 | 0.00000313 | 0.00000291 | 4,778.00 |
| 12 May 2024 | 0.00000314 | 0.00000006 | 1.95% | 0.00000314 | 0.00000316 | 0.00000306 | 851.00 |
| 11 May 2024 | 0.00000308 | 0.00000002 | 0.65% | 0.00000306 | 0.00000319 | 0.00000305 | 9,452.00 |
| 10 May 2024 | 0.00000306 | 0.00000000 | 0.00% | 0.00000306 | 0.00000315 | 0.00000304 | 3,944.00 |
| 09 May 2024 | 0.00000306 | -0.00000004 | -1.29% | 0.00000311 | 0.00000313 | 0.00000298 | 1,864.00 |
| 08 May 2024 | 0.00000310 | 0.00000004 | 1.31% | 0.00000306 | 0.00000313 | 0.00000297 | 2,071.00 |
| 07 May 2024 | 0.00000306 | -0.00000020 | -6.13% | 0.00000326 | 0.00000328 | 0.00000306 | 3,194.00 |
| 06 May 2024 | 0.00000326 | 0.00000010 | 3.16% | 0.00000316 | 0.00000329 | 0.00000309 | 9,984.00 |
| 05 May 2024 | 0.00000316 | -0.00000001 | -0.32% | 0.00000316 | 0.00000316 | 0.00000301 | 1,012.00 |
| 04 May 2024 | 0.00000317 | -0.00000001 | -0.31% | 0.00000319 | 0.00000326 | 0.00000305 | 1,329.00 |
| 03 May 2024 | 0.00000318 | -0.00000014 | -4.22% | 0.00000332 | 0.00000336 | 0.00000318 | 4,119.00 |
| 02 May 2024 | 0.00000332 | 0.00000006 | 1.84% | 0.00000326 | 0.00000332 | 0.00000315 | 19,889.00 |
| 01 May 2024 | 0.00000326 | 0.00000000 | 0.00% | 0.00000314 | 0.00000326 | 0.00000314 | 8,308.00 |
| 30 Abr 2024 | 0.00000326 | -0.00000002 | -0.61% | 0.00000329 | 0.00000340 | 0.00000310 | 9,038.00 |
| 29 Abr 2024 | 0.00000328 | -0.00000010 | -2.96% | 0.00000337 | 0.00000352 | 0.00000324 | 1,236.00 |
| 28 Abr 2024 | 0.00000338 | -0.00000012 | -3.43% | 0.00000343 | 0.00000354 | 0.00000309 | 24,580.00 |
| 27 Abr 2024 | 0.00000350 | 0.00000003 | 0.86% | 0.00000347 | 0.00000356 | 0.00000342 | 871.00 |
| 26 Abr 2024 | 0.00000347 | -0.00000009 | -2.53% | 0.00000356 | 0.00000364 | 0.00000347 | 532.00 |
| 25 Abr 2024 | 0.00000356 | 0.00000002 | 0.56% | 0.00000350 | 0.00000366 | 0.00000350 | 906.00 |
| 24 Abr 2024 | 0.00000354 | -0.00000001 | -0.28% | 0.00000355 | 0.00000369 | 0.00000350 | 1,393.00 |
| 23 Abr 2024 | 0.00000355 | -0.00000018 | -4.83% | 0.00000373 | 0.00000384 | 0.00000351 | 6,320.00 |
| 22 Abr 2024 | 0.00000373 | -0.00000008 | -2.10% | 0.00000393 | 0.00000393 | 0.00000373 | 3,493.00 |
| 21 Abr 2024 | 0.00000381 | 0.00000008 | 2.14% | 0.00000375 | 0.00000404 | 0.00000375 | 6,491.00 |
| 20 Abr 2024 | 0.00000373 | 0.00000021 | 5.97% | 0.00000363 | 0.00000516 | 0.00000363 | 55,152.00 |
| 19 Abr 2024 | 0.00000352 | 0.00000023 | 6.99% | 0.00000348 | 0.00000364 | 0.00000339 | 1,499.00 |
| 18 Abr 2024 | 0.00000329 | -0.00000013 | -3.80% | 0.00000342 | 0.00000354 | 0.00000327 | 1,352.00 |
| 17 Abr 2024 | 0.00000342 | -0.00000006 | -1.72% | 0.00000357 | 0.00000359 | 0.00000332 | 1,386.00 |
| 16 Abr 2024 | 0.00000348 | 0.00000009 | 2.65% | 0.00000351 | 0.00000367 | 0.00000340 | 4,402.00 |
| 15 Abr 2024 | 0.00000339 | -0.00000017 | -4.78% | 0.00000350 | 0.00000356 | 0.00000330 | 4,502.00 |
| 14 Abr 2024 | 0.00000356 | 0.00000036 | 11.25% | 0.00000324 | 0.00000383 | 0.00000318 | 11,298.00 |
| 13 Abr 2024 | 0.00000320 | -0.00000046 | -12.57% | 0.00000342 | 0.00000356 | 0.00000318 | 1,217.00 |
| 12 Abr 2024 | 0.00000366 | -0.00000021 | -5.43% | 0.00000381 | 0.00000386 | 0.00000342 | 1,278.00 |
| 11 Abr 2024 | 0.00000387 | 0.00000001 | 0.26% | 0.00000384 | 0.00000392 | 0.00000374 | 4,546.00 |
| 10 Abr 2024 | 0.00000386 | -0.00000009 | -2.28% | 0.00000408 | 0.00000410 | 0.00000386 | 946.00 |
| 09 Abr 2024 | 0.00000395 | -0.00000009 | -2.23% | 0.00000404 | 0.00000409 | 0.00000388 | 6,683.00 |
| 08 Abr 2024 | 0.00000404 | -0.00000022 | -5.16% | 0.00000427 | 0.00000446 | 0.00000404 | 16,658.00 |
| 07 Abr 2024 | 0.00000426 | 0.00000010 | 2.40% | 0.00000418 | 0.00000431 | 0.00000416 | 4,296.00 |
| 06 Abr 2024 | 0.00000416 | 0.00000015 | 3.74% | 0.00000401 | 0.00000418 | 0.00000401 | 2,568.00 |
| 05 Abr 2024 | 0.00000401 | -0.00000025 | -5.87% | 0.00000419 | 0.00000438 | 0.00000401 | 6,114.00 |
| 04 Abr 2024 | 0.00000426 | 0.00000026 | 6.50% | 0.00000401 | 0.00000426 | 0.00000400 | 3,373.00 |
| 03 Abr 2024 | 0.00000400 | -0.00000006 | -1.48% | 0.00000416 | 0.00000426 | 0.00000400 | 2,103.00 |
| 02 Abr 2024 | 0.00000406 | -0.00000024 | -5.58% | 0.00000435 | 0.00000435 | 0.00000406 | 12,548.00 |
| 01 Abr 2024 | 0.00000430 | -0.00000028 | -6.11% | 0.00000456 | 0.00000456 | 0.00000410 | 7,267.00 |
| 31 Mar 2024 | 0.00000458 | 0.00000030 | 7.01% | 0.00000432 | 0.00000539 | 0.00000421 | 11,939.00 |
| 30 Mar 2024 | 0.00000428 | 0.00000010 | 2.39% | 0.00000417 | 0.00000452 | 0.00000410 | 6,295.00 |
| 29 Mar 2024 | 0.00000418 | 0.00000015 | 3.72% | 0.00000407 | 0.00000418 | 0.00000389 | 10,825.00 |
| 28 Mar 2024 | 0.00000403 | 0.00000020 | 5.22% | 0.00000375 | 0.00000410 | 0.00000375 | 23,750.00 |
| 27 Mar 2024 | 0.00000383 | -0.00000008 | -2.05% | 0.00000390 | 0.00000393 | 0.00000369 | 35,815.00 |
| 26 Mar 2024 | 0.00000391 | -0.00000031 | -7.35% | 0.00000423 | 0.00000426 | 0.00000369 | 71,607.00 |
| 25 Mar 2024 | 0.00000422 | -0.00000002 | -0.47% | 0.00000426 | 0.00000441 | 0.00000408 | 12,055.00 |
| 24 Mar 2024 | 0.00000424 | 0.00000003 | 0.71% | 0.00000420 | 0.00000435 | 0.00000412 | 6,857.00 |
| 23 Mar 2024 | 0.00000421 | 0.00000028 | 7.12% | 0.00000399 | 0.00000500 | 0.00000399 | 34,063.00 |
| 22 Mar 2024 | 0.00000393 | 0.00000012 | 3.15% | 0.00000382 | 0.00000402 | 0.00000377 | 3,693.00 |
| 21 Mar 2024 | 0.00000381 | 0.00000018 | 4.96% | 0.00000364 | 0.00000390 | 0.00000363 | 13,877.00 |
| 20 Mar 2024 | 0.00000363 | 0.00000014 | 4.01% | 0.00000348 | 0.00000375 | 0.00000348 | 3,883.00 |
| 19 Mar 2024 | 0.00000349 | -0.00000036 | -9.35% | 0.00000376 | 0.00000389 | 0.00000346 | 16,277.00 |
| 18 Mar 2024 | 0.00000385 | -0.00000023 | -5.64% | 0.00000404 | 0.00000410 | 0.00000370 | 4,716.00 |
| 17 Mar 2024 | 0.00000408 | 0.00000020 | 5.15% | 0.00000392 | 0.00000414 | 0.00000383 | 7,309.00 |
| 16 Mar 2024 | 0.00000388 | -0.00000027 | -6.51% | 0.00000419 | 0.00000444 | 0.00000382 | 19,948.00 |
| 15 Mar 2024 | 0.00000415 | -0.00000044 | -9.59% | 0.00000452 | 0.00000452 | 0.00000395 | 8,508.00 |
| 14 Mar 2024 | 0.00000459 | 0.00000000 | 0.00% | 0.00000459 | 0.00000459 | 0.00000459 | 0.00 |
| 13 Mar 2024 | 0.00000459 | -0.00000011 | -2.34% | 0.00000460 | 0.00000490 | 0.00000436 | 15,455.00 |
| 12 Mar 2024 | 0.00000470 | -0.00000009 | -1.88% | 0.00000468 | 0.00000476 | 0.00000417 | 27,051.00 |
| 11 Mar 2024 | 0.00000479 | 0.00000080 | 20.05% | 0.00000393 | 0.00000525 | 0.00000377 | 48,513.00 |
| 10 Mar 2024 | 0.00000399 | 0.00000002 | 0.50% | 0.00000399 | 0.00000400 | 0.00000378 | 7,283.00 |
| 09 Mar 2024 | 0.00000397 | 0.00000022 | 5.87% | 0.00000380 | 0.00000431 | 0.00000380 | 10,437.00 |
| 08 Mar 2024 | 0.00000375 | 0.00000007 | 1.90% | 0.00000368 | 0.00000395 | 0.00000358 | 12,154.00 |
| 07 Mar 2024 | 0.00000368 | -0.00000002 | -0.54% | 0.00000364 | 0.00000379 | 0.00000360 | 14,928.00 |
| 06 Mar 2024 | 0.00000370 | 0.00000004 | 1.09% | 0.00000373 | 0.00000400 | 0.00000359 | 5,504.00 |
| 05 Mar 2024 | 0.00000366 | -0.00000007 | -1.88% | 0.00000370 | 0.00000413 | 0.00000359 | 10,922.00 |
| 04 Mar 2024 | 0.00000373 | -0.00000048 | -11.40% | 0.00000412 | 0.00000419 | 0.00000362 | 25,458.00 |
| 03 Mar 2024 | 0.00000421 | 0.00000040 | 10.50% | 0.00000396 | 0.00000479 | 0.00000394 | 66,911.00 |
| 02 Mar 2024 | 0.00000381 | 0.00000069 | 22.12% | 0.00000317 | 0.00000393 | 0.00000299 | 24,397.00 |
| 01 Mar 2024 | 0.00000312 | 0.00000017 | 5.76% | 0.00000301 | 0.00000318 | 0.00000294 | 31,595.00 |
| 29 Feb 2024 | 0.00000295 | -0.00000021 | -6.65% | 0.00000316 | 0.00000337 | 0.00000289 | 32,809.00 |
| 28 Feb 2024 | 0.00000316 | 0.00000035 | 12.46% | 0.00000283 | 0.00000335 | 0.00000279 | 108,498.00 |
| 27 Feb 2024 | 0.00000281 | -0.00000020 | -6.64% | 0.00000305 | 0.00000306 | 0.00000274 | 49,806.00 |
| 26 Feb 2024 | 0.00000301 | 0.00000010 | 3.44% | 0.00000293 | 0.00000314 | 0.00000285 | 100,387.00 |
| 25 Feb 2024 | 0.00000291 | 0.00000009 | 3.19% | 0.00000282 | 0.00000298 | 0.00000278 | 5,362.00 |
| 24 Feb 2024 | 0.00000282 | 0.00000007 | 2.55% | 0.00000277 | 0.00000282 | 0.00000274 | 1,800.00 |
| 23 Feb 2024 | 0.00000275 | -0.00000008 | -2.83% | 0.00000278 | 0.00000282 | 0.00000274 | 5,276.00 |
| 22 Feb 2024 | 0.00000283 | 0.00000006 | 2.17% | 0.00000277 | 0.00000285 | 0.00000272 | 14,635.00 |
| 21 Feb 2024 | 0.00000277 | 0.00000007 | 2.59% | 0.00000277 | 0.00000281 | 0.00000266 | 12,334.00 |
| 20 Feb 2024 | 0.00000270 | 0.00000002 | 0.75% | 0.00000264 | 0.00000277 | 0.00000261 | 17,533.00 |
| 19 Feb 2024 | 0.00000268 | 0.00000003 | 1.13% | 0.00000268 | 0.00000272 | 0.00000263 | 7,073.00 |
| 18 Feb 2024 | 0.00000265 | 0.00000002 | 0.76% | 0.00000257 | 0.00000270 | 0.00000257 | 20,886.00 |
| 17 Feb 2024 | 0.00000263 | -0.00000007 | -2.59% | 0.00000269 | 0.00000269 | 0.00000255 | 5,581.00 |
