SYSUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
11 May 2024 | 0.1874 | 0.0013 | 0.70% | 0.1871 | 0.1949 | 0.1869 | 206,444.00 |
10 May 2024 | 0.1861 | -0.007 | -3.63% | 0.1924 | 0.2005 | 0.1846 | 183,538.00 |
09 May 2024 | 0.1931 | 0.0059 | 3.15% | 0.1883 | 0.194 | 0.183 | 213,658.00 |
08 May 2024 | 0.1872 | -0.006 | -3.11% | 0.1925 | 0.1935 | 0.1845 | 177,304.00 |
07 May 2024 | 0.1932 | -0.0097 | -4.78% | 0.2015 | 0.202 | 0.1919 | 166,541.00 |
06 May 2024 | 0.2029 | 0.0011 | 0.55% | 0.2032 | 0.211 | 0.1973 | 379,705.00 |
05 May 2024 | 0.2018 | 0.0011 | 0.55% | 0.2012 | 0.2035 | 0.1936 | 151,537.00 |
04 May 2024 | 0.2007 | -0.0017 | -0.84% | 0.2017 | 0.2058 | 0.1969 | 270,141.00 |
03 May 2024 | 0.2024 | 0.0075 | 3.85% | 0.1939 | 0.204 | 0.1916 | 248,289.00 |
02 May 2024 | 0.1949 | 0.0065 | 3.45% | 0.1886 | 0.1988 | 0.1838 | 246,910.00 |
01 May 2024 | 0.1884 | -0.0087 | -4.41% | 0.1971 | 0.198 | 0.1819 | 316,086.00 |
30 Abr 2024 | 0.1971 | -0.0173 | -8.07% | 0.2125 | 0.2155 | 0.1857 | 313,787.00 |
29 Abr 2024 | 0.2144 | -0.0002 | -0.09% | 0.2158 | 0.2165 | 0.2034 | 189,916.00 |
28 Abr 2024 | 0.2146 | -0.0062 | -2.81% | 0.221 | 0.2288 | 0.2146 | 339,181.00 |
27 Abr 2024 | 0.2208 | -0.0022 | -0.99% | 0.2216 | 0.2221 | 0.2152 | 281,978.00 |
26 Abr 2024 | 0.223 | -0.0103 | -4.41% | 0.232 | 0.2353 | 0.2218 | 192,634.00 |
25 Abr 2024 | 0.2333 | 0.0072 | 3.18% | 0.2268 | 0.2378 | 0.2259 | 235,287.00 |
24 Abr 2024 | 0.2261 | -0.011 | -4.64% | 0.237 | 0.2426 | 0.225 | 322,335.00 |
23 Abr 2024 | 0.2371 | -0.013 | -5.20% | 0.2529 | 0.2535 | 0.237 | 198,127.00 |
22 Abr 2024 | 0.2501 | -0.001 | -0.40% | 0.2511 | 0.2561 | 0.2455 | 400,800.00 |
21 Abr 2024 | 0.2511 | 0.0071 | 2.91% | 0.244 | 0.2631 | 0.2417 | 713,801.00 |
20 Abr 2024 | 0.244 | 0.0161 | 7.06% | 0.2268 | 0.3141 | 0.2257 | 1,223,165.00 |
19 Abr 2024 | 0.2279 | 0.009 | 4.11% | 0.2195 | 0.2343 | 0.2008 | 578,976.00 |
18 Abr 2024 | 0.2189 | 0.0078 | 3.69% | 0.2097 | 0.2224 | 0.2026 | 476,402.00 |
17 Abr 2024 | 0.2111 | -0.0089 | -4.05% | 0.2196 | 0.2261 | 0.2063 | 547,157.00 |
16 Abr 2024 | 0.220 | 0.0043 | 1.99% | 0.2201 | 0.2334 | 0.2156 | 707,935.00 |
15 Abr 2024 | 0.2157 | -0.013 | -5.68% | 0.2279 | 0.2353 | 0.2077 | 622,876.00 |
14 Abr 2024 | 0.2287 | 0.0203 | 9.74% | 0.2077 | 0.2481 | 0.2011 | 674,931.00 |
13 Abr 2024 | 0.2084 | -0.0261 | -11.13% | 0.2334 | 0.2378 | 0.1951 | 434,872.00 |
12 Abr 2024 | 0.2345 | -0.0328 | -12.27% | 0.2704 | 0.2723 | 0.2325 | 270,864.00 |
11 Abr 2024 | 0.2673 | -0.0065 | -2.37% | 0.2723 | 0.2774 | 0.2672 | 117,221.00 |
10 Abr 2024 | 0.2738 | 0.0003 | 0.11% | 0.2751 | 0.2765 | 0.265 | 361,737.00 |
09 Abr 2024 | 0.2735 | -0.0169 | -5.82% | 0.2922 | 0.2922 | 0.2723 | 434,334.00 |
08 Abr 2024 | 0.2904 | -0.0107 | -3.55% | 0.3026 | 0.3114 | 0.2902 | 379,097.00 |
07 Abr 2024 | 0.3011 | 0.0158 | 5.54% | 0.2854 | 0.3034 | 0.2854 | 364,142.00 |
06 Abr 2024 | 0.2853 | 0.0123 | 4.51% | 0.273 | 0.2878 | 0.273 | 271,130.00 |
05 Abr 2024 | 0.273 | -0.0161 | -5.57% | 0.2904 | 0.3008 | 0.2701 | 319,689.00 |
04 Abr 2024 | 0.2891 | 0.0211 | 7.87% | 0.2645 | 0.292 | 0.2617 | 319,230.00 |
03 Abr 2024 | 0.268 | 0.0003 | 0.11% | 0.2663 | 0.2822 | 0.2626 | 434,163.00 |
02 Abr 2024 | 0.2677 | -0.0296 | -9.96% | 0.2986 | 0.2993 | 0.2642 | 677,582.00 |
01 Abr 2024 | 0.2973 | -0.027 | -8.33% | 0.3216 | 0.3227 | 0.2825 | 640,720.00 |
31 Mar 2024 | 0.3243 | 0.0275 | 9.27% | 0.2965 | 0.3858 | 0.2937 | 671,100.00 |
30 Mar 2024 | 0.2968 | 0.0082 | 2.84% | 0.2886 | 0.318 | 0.2864 | 770,886.00 |
29 Mar 2024 | 0.2886 | 0.00 | 0.00% | 0.2897 | 0.2924 | 0.2735 | 502,167.00 |
28 Mar 2024 | 0.2886 | 0.0259 | 9.86% | 0.263 | 0.2945 | 0.260 | 806,307.00 |
27 Mar 2024 | 0.2627 | -0.0107 | -3.91% | 0.273 | 0.2794 | 0.2606 | 944,444.00 |
26 Mar 2024 | 0.2734 | -0.0193 | -6.59% | 0.2939 | 0.2964 | 0.2655 | 1,233,742.00 |
25 Mar 2024 | 0.2927 | 0.008 | 2.81% | 0.2838 | 0.2991 | 0.278 | 845,755.00 |
24 Mar 2024 | 0.2847 | 0.0138 | 5.09% | 0.2686 | 0.2858 | 0.2632 | 779,897.00 |
23 Mar 2024 | 0.2709 | 0.017 | 6.70% | 0.2556 | 0.3186 | 0.2545 | 1,217,269.00 |
22 Mar 2024 | 0.2539 | 0.0016 | 0.63% | 0.2545 | 0.2584 | 0.2432 | 723,126.00 |
21 Mar 2024 | 0.2523 | 0.0055 | 2.23% | 0.2456 | 0.2606 | 0.2445 | 836,242.00 |
20 Mar 2024 | 0.2468 | 0.0263 | 11.93% | 0.2207 | 0.2504 | 0.2137 | 1,173,902.00 |
19 Mar 2024 | 0.2205 | -0.0371 | -14.40% | 0.2589 | 0.2602 | 0.2139 | 1,368,902.00 |
18 Mar 2024 | 0.2576 | -0.022 | -7.87% | 0.2782 | 0.2789 | 0.2493 | 728,591.00 |
17 Mar 2024 | 0.2796 | 0.0199 | 7.66% | 0.2601 | 0.2849 | 0.250 | 709,357.00 |
16 Mar 2024 | 0.2597 | -0.033 | -11.27% | 0.2955 | 0.3095 | 0.2552 | 790,504.00 |
15 Mar 2024 | 0.2927 | -0.0439 | -13.04% | 0.3222 | 0.3268 | 0.2632 | 1,249,758.00 |
14 Mar 2024 | 0.3366 | 0.00 | 0.00% | 0.3366 | 0.3366 | 0.3366 | 0.00 |
13 Mar 2024 | 0.3366 | 0.0092 | 2.81% | 0.3251 | 0.3487 | 0.3131 | 837,497.00 |
12 Mar 2024 | 0.3274 | -0.0102 | -3.02% | 0.3347 | 0.3458 | 0.2915 | 1,234,137.00 |
11 Mar 2024 | 0.3376 | 0.0662 | 24.39% | 0.2727 | 0.3727 | 0.2687 | 1,143,221.00 |
10 Mar 2024 | 0.2714 | -0.001 | -0.37% | 0.2678 | 0.279 | 0.2614 | 860,441.00 |
09 Mar 2024 | 0.2724 | 0.009 | 3.42% | 0.2794 | 0.2944 | 0.2658 | 951,700.00 |
08 Mar 2024 | 0.2634 | 0.0134 | 5.36% | 0.250 | 0.2634 | 0.2414 | 923,235.00 |
07 Mar 2024 | 0.250 | 0.0068 | 2.80% | 0.2437 | 0.2556 | 0.2354 | 717,202.00 |
06 Mar 2024 | 0.2432 | 0.0035 | 1.46% | 0.242 | 0.2628 | 0.238 | 1,004,322.00 |
05 Mar 2024 | 0.2397 | -0.0068 | -2.76% | 0.2462 | 0.2696 | 0.228 | 1,214,214.00 |
04 Mar 2024 | 0.2465 | -0.0151 | -5.77% | 0.2626 | 0.2681 | 0.2438 | 1,075,127.00 |
03 Mar 2024 | 0.2616 | 0.0224 | 9.36% | 0.2501 | 0.2925 | 0.2426 | 1,735,175.00 |
02 Mar 2024 | 0.2392 | 0.0444 | 22.79% | 0.1942 | 0.2441 | 0.1851 | 1,135,712.00 |
01 Mar 2024 | 0.1948 | 0.0119 | 6.51% | 0.1823 | 0.1988 | 0.1813 | 718,634.00 |
29 Feb 2024 | 0.1829 | -0.012 | -6.16% | 0.1968 | 0.2079 | 0.1787 | 1,208,255.00 |
28 Feb 2024 | 0.1949 | 0.0345 | 21.51% | 0.1604 | 0.2048 | 0.1601 | 1,916,651.00 |
27 Feb 2024 | 0.1604 | -0.005 | -3.02% | 0.1657 | 0.172 | 0.1564 | 1,173,527.00 |
26 Feb 2024 | 0.1654 | 0.012 | 7.82% | 0.1549 | 0.167 | 0.1478 | 1,092,902.00 |
25 Feb 2024 | 0.1534 | 0.0085 | 5.87% | 0.1448 | 0.155 | 0.1439 | 656,337.00 |
24 Feb 2024 | 0.1449 | 0.0046 | 3.28% | 0.1413 | 0.1459 | 0.1385 | 334,025.00 |
23 Feb 2024 | 0.1403 | -0.0033 | -2.30% | 0.1442 | 0.1452 | 0.1389 | 511,790.00 |
22 Feb 2024 | 0.1436 | 0.0006 | 0.42% | 0.1432 | 0.1469 | 0.1393 | 1,008,565.00 |
21 Feb 2024 | 0.143 | 0.0011 | 0.78% | 0.1425 | 0.1446 | 0.1364 | 1,018,184.00 |
20 Feb 2024 | 0.1419 | 0.0039 | 2.83% | 0.138 | 0.1446 | 0.1358 | 832,024.00 |
19 Feb 2024 | 0.138 | -0.001 | -0.72% | 0.1387 | 0.1424 | 0.1369 | 405,191.00 |
18 Feb 2024 | 0.139 | 0.0051 | 3.81% | 0.135 | 0.1409 | 0.1339 | 323,268.00 |
17 Feb 2024 | 0.1339 | -0.0054 | -3.88% | 0.1396 | 0.1397 | 0.1314 | 327,489.00 |
16 Feb 2024 | 0.1393 | -0.0006 | -0.43% | 0.1395 | 0.1441 | 0.1352 | 532,922.00 |
15 Feb 2024 | 0.1399 | 0.0048 | 3.55% | 0.1364 | 0.1449 | 0.1346 | 1,191,845.00 |
14 Feb 2024 | 0.1351 | 0.0039 | 2.97% | 0.1314 | 0.1377 | 0.1303 | 420,106.00 |
13 Feb 2024 | 0.1312 | 0.002 | 1.55% | 0.1297 | 0.133 | 0.1247 | 736,208.00 |
12 Feb 2024 | 0.1292 | 0.0007 | 0.54% | 0.1285 | 0.1341 | 0.126 | 610,376.00 |
11 Feb 2024 | 0.1285 | 0.00 | 0.00% | 0.1292 | 0.1305 | 0.1259 | 579,536.00 |
10 Feb 2024 | 0.1285 | 0.0026 | 2.07% | 0.1266 | 0.1328 | 0.1235 | 779,208.00 |