STONUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 Jun 2024 | 0.017343 | 0.000049 | 0.28% | 0.017319 | 0.01741 | 0.017257 | 0.00 |
21 Jun 2024 | 0.017294 | -0.000224 | -1.28% | 0.017518 | 0.017547 | 0.01711 | 0.00 |
20 Jun 2024 | 0.017518 | 0.00000900 | 0.05% | 0.017541 | 0.017939 | 0.017422 | 0.00 |
19 Jun 2024 | 0.017508 | -0.000052 | -0.30% | 0.017587 | 0.017739 | 0.01747 | 0.00 |
18 Jun 2024 | 0.01756 | -0.000373 | -2.08% | 0.017951 | 0.017962 | 0.017288 | 0.00 |
17 Jun 2024 | 0.017934 | -0.000059 | -0.33% | 0.017818 | 0.018161 | 0.017587 | 0.00 |
16 Jun 2024 | 0.017993 | 0.000124 | 0.69% | 0.017868 | 0.018065 | 0.01782 | 0.00 |
15 Jun 2024 | 0.017869 | 0.000042 | 0.24% | 0.017818 | 0.017927 | 0.017774 | 0.00 |
14 Jun 2024 | 0.017826 | -0.000207 | -1.15% | 0.018048 | 0.018176 | 0.017555 | 0.00 |
13 Jun 2024 | 0.018034 | -0.00039 | -2.12% | 0.018427 | 0.018461 | 0.017881 | 0.00 |
12 Jun 2024 | 0.018423 | 0.000231 | 1.27% | 0.018178 | 0.018897 | 0.018065 | 0.00 |
11 Jun 2024 | 0.018192 | -0.000565 | -3.01% | 0.018775 | 0.018775 | 0.017864 | 0.00 |
10 Jun 2024 | 0.018758 | -0.000049 | -0.26% | 0.018284 | 0.018971 | 0.018248 | 0.00 |
09 Jun 2024 | 0.018807 | 0.000088 | 0.47% | 0.018708 | 0.018857 | 0.018674 | 0.00 |
08 Jun 2024 | 0.018719 | -0.00000200 | -0.01% | 0.018707 | 0.01877 | 0.018686 | 0.00 |
07 Jun 2024 | 0.018721 | -0.00039 | -2.04% | 0.019104 | 0.019419 | 0.018501 | 0.00 |
06 Jun 2024 | 0.01911 | -0.000087 | -0.45% | 0.019212 | 0.019343 | 0.018954 | 0.00 |
05 Jun 2024 | 0.019197 | 0.000145 | 0.76% | 0.018284 | 0.019374 | 0.018248 | 0.00 |
04 Jun 2024 | 0.019052 | 0.000479 | 2.58% | 0.018577 | 0.019179 | 0.01851 | 0.00 |
03 Jun 2024 | 0.018573 | 0.000268 | 1.46% | 0.018284 | 0.018971 | 0.018248 | 0.00 |
02 Jun 2024 | 0.018305 | 0.000027 | 0.15% | 0.018284 | 0.018468 | 0.018189 | 0.00 |
01 Jun 2024 | 0.018278 | 0.000062 | 0.34% | 0.018225 | 0.018309 | 0.018197 | 0.00 |
31 May 2024 | 0.018215 | -0.000238 | -1.29% | 0.018458 | 0.018619 | 0.017989 | 0.00 |
30 May 2024 | 0.018454 | 0.0002 | 1.10% | 0.018248 | 0.018773 | 0.01812 | 0.00 |
29 May 2024 | 0.018253 | -0.000206 | -1.12% | 0.018443 | 0.018587 | 0.018117 | 0.00 |
28 May 2024 | 0.018459 | -0.000261 | -1.39% | 0.018736 | 0.018762 | 0.018153 | 0.00 |
27 May 2024 | 0.01872 | 0.000227 | 1.23% | 0.01789 | 0.019059 | 0.017737 | 0.00 |
26 May 2024 | 0.018493 | -0.0002 | -1.07% | 0.018702 | 0.018756 | 0.018424 | 0.00 |
25 May 2024 | 0.018693 | 0.000178 | 0.96% | 0.018503 | 0.018778 | 0.018498 | 0.00 |
24 May 2024 | 0.018515 | 0.000189 | 1.03% | 0.01834 | 0.018684 | 0.017994 | 0.00 |
23 May 2024 | 0.018326 | -0.000335 | -1.80% | 0.018658 | 0.018905 | 0.017959 | 0.00 |
22 May 2024 | 0.018661 | -0.000285 | -1.50% | 0.018935 | 0.01906 | 0.018625 | 0.00 |
21 May 2024 | 0.018946 | -0.000327 | -1.70% | 0.019291 | 0.019396 | 0.018691 | 0.00 |
20 May 2024 | 0.019273 | 0.001391 | 7.78% | 0.01789 | 0.019305 | 0.017737 | 0.00 |
19 May 2024 | 0.017882 | -0.000211 | -1.17% | 0.018074 | 0.018271 | 0.01781 | 0.00 |
18 May 2024 | 0.018093 | 0.000016 | 0.09% | 0.018083 | 0.018194 | 0.018 | 0.00 |
17 May 2024 | 0.018077 | 0.000453 | 2.57% | 0.017632 | 0.018215 | 0.017594 | 0.00 |
16 May 2024 | 0.017624 | -0.000286 | -1.60% | 0.01789 | 0.018008 | 0.017443 | 0.00 |
15 May 2024 | 0.01791 | 0.001286 | 7.74% | 0.016618 | 0.017932 | 0.016558 | 0.00 |
14 May 2024 | 0.016624 | -0.000354 | -2.09% | 0.016984 | 0.017032 | 0.016501 | 0.00 |
13 May 2024 | 0.016978 | 0.00038 | 2.29% | 0.016521 | 0.017131 | 0.016377 | 0.00 |
12 May 2024 | 0.016598 | 0.000186 | 1.13% | 0.01643 | 0.016685 | 0.016365 | 0.00 |
11 May 2024 | 0.016413 | -0.000039 | -0.24% | 0.016424 | 0.016588 | 0.016335 | 0.00 |
10 May 2024 | 0.016451 | -0.000565 | -3.32% | 0.016986 | 0.017137 | 0.016265 | 0.00 |
09 May 2024 | 0.017017 | 0.000503 | 3.05% | 0.016521 | 0.017112 | 0.016377 | 0.00 |
08 May 2024 | 0.016513 | -0.000356 | -2.11% | 0.01683 | 0.017012 | 0.016437 | 0.00 |
07 May 2024 | 0.016869 | -0.00019 | -1.11% | 0.017055 | 0.01738 | 0.016812 | 0.00 |
06 May 2024 | 0.01706 | -0.000222 | -1.28% | 0.015963 | 0.017626 | 0.015884 | 0.00 |
05 May 2024 | 0.017282 | 0.000034 | 0.20% | 0.017251 | 0.017434 | 0.017 | 0.00 |
04 May 2024 | 0.017248 | 0.000256 | 1.51% | 0.01698 | 0.017398 | 0.016898 | 0.00 |
03 May 2024 | 0.016992 | 0.00102 | 6.39% | 0.015963 | 0.017101 | 0.015884 | 0.00 |
02 May 2024 | 0.015971 | 0.000192 | 1.21% | 0.015724 | 0.016094 | 0.015365 | 0.00 |
01 May 2024 | 0.01578 | -0.000648 | -3.94% | 0.016369 | 0.016385 | 0.015259 | 0.00 |
30 Abr 2024 | 0.016428 | -0.000807 | -4.68% | 0.017236 | 0.017463 | 0.015957 | 0.00 |
29 Abr 2024 | 0.017235 | 0.000225 | 1.33% | 0.017533 | 0.017959 | 0.016689 | 0.00 |
28 Abr 2024 | 0.01701 | -0.000124 | -0.72% | 0.017121 | 0.017353 | 0.016946 | 0.00 |
27 Abr 2024 | 0.017134 | -0.000091 | -0.53% | 0.017212 | 0.017252 | 0.016876 | 0.00 |
26 Abr 2024 | 0.017225 | -0.000186 | -1.07% | 0.017411 | 0.017488 | 0.017105 | 0.00 |
25 Abr 2024 | 0.017411 | 0.000077 | 0.44% | 0.017353 | 0.01762 | 0.016955 | 0.00 |
24 Abr 2024 | 0.017334 | -0.00059 | -3.29% | 0.017931 | 0.01811 | 0.017163 | 0.00 |
23 Abr 2024 | 0.017924 | -0.000132 | -0.73% | 0.018036 | 0.018143 | 0.017784 | 0.00 |
22 Abr 2024 | 0.018055 | 0.000508 | 2.90% | 0.017533 | 0.018157 | 0.017462 | 0.00 |
21 Abr 2024 | 0.017547 | 0.000021 | 0.12% | 0.017491 | 0.017736 | 0.017354 | 0.00 |
20 Abr 2024 | 0.017527 | 0.000233 | 1.35% | 0.017233 | 0.01767 | 0.017079 | 0.00 |
19 Abr 2024 | 0.017293 | 0.000144 | 0.84% | 0.017114 | 0.017684 | 0.016093 | 0.00 |
18 Abr 2024 | 0.017149 | 0.000591 | 3.57% | 0.016546 | 0.017315 | 0.016429 | 0.00 |
17 Abr 2024 | 0.016558 | -0.000647 | -3.76% | 0.017238 | 0.017404 | 0.016164 | 0.00 |
16 Abr 2024 | 0.017205 | 0.000076 | 0.44% | 0.017124 | 0.017356 | 0.016665 | 0.00 |
15 Abr 2024 | 0.017128 | -0.000635 | -3.57% | 0.017762 | 0.018049 | 0.01683 | 0.00 |
14 Abr 2024 | 0.017764 | 0.000353 | 2.03% | 0.017366 | 0.017779 | 0.016786 | 0.00 |
13 Abr 2024 | 0.017411 | -0.000714 | -3.94% | 0.018116 | 0.018345 | 0.016633 | 0.00 |
12 Abr 2024 | 0.018125 | -0.000794 | -4.20% | 0.018902 | 0.019223 | 0.017828 | 0.00 |
11 Abr 2024 | 0.018919 | -0.000131 | -0.69% | 0.019051 | 0.01924 | 0.018783 | 0.00 |
10 Abr 2024 | 0.01905 | 0.000372 | 1.99% | 0.018661 | 0.019194 | 0.018236 | 0.00 |
09 Abr 2024 | 0.018678 | -0.000684 | -3.53% | 0.019334 | 0.019372 | 0.018435 | 0.00 |
08 Abr 2024 | 0.019362 | 0.000614 | 3.28% | 0.018604 | 0.019624 | 0.018604 | 0.00 |
07 Abr 2024 | 0.018747 | 0.000129 | 0.69% | 0.018604 | 0.018969 | 0.018604 | 0.00 |
06 Abr 2024 | 0.018618 | 0.00026 | 1.42% | 0.018299 | 0.01879 | 0.018225 | 0.00 |
05 Abr 2024 | 0.018358 | -0.000125 | -0.68% | 0.018501 | 0.018553 | 0.017824 | 0.00 |
04 Abr 2024 | 0.018483 | 0.000625 | 3.50% | 0.017839 | 0.018712 | 0.017581 | 0.00 |
03 Abr 2024 | 0.017858 | 0.000181 | 1.02% | 0.017684 | 0.018071 | 0.017441 | 0.00 |
02 Abr 2024 | 0.017677 | -0.001189 | -6.30% | 0.018808 | 0.018808 | 0.017438 | 0.00 |
01 Abr 2024 | 0.018866 | -0.000377 | -1.96% | 0.019108 | 0.019151 | 0.018418 | 0.00 |
31 Mar 2024 | 0.019243 | 0.000434 | 2.31% | 0.018828 | 0.019256 | 0.018825 | 0.00 |
30 Mar 2024 | 0.018809 | -0.000063 | -0.33% | 0.018861 | 0.018993 | 0.018791 | 0.00 |
29 Mar 2024 | 0.018873 | -0.000233 | -1.22% | 0.019108 | 0.019151 | 0.018658 | 0.00 |
28 Mar 2024 | 0.019105 | 0.000413 | 2.21% | 0.018766 | 0.019335 | 0.018617 | 0.00 |
27 Mar 2024 | 0.018693 | -0.000207 | -1.10% | 0.018901 | 0.019358 | 0.018463 | 0.00 |
26 Mar 2024 | 0.0189 | 0.000019 | 0.10% | 0.018841 | 0.019319 | 0.018742 | 0.00 |
25 Mar 2024 | 0.018881 | 0.0007 | 3.85% | 0.017207 | 0.019225 | 0.017051 | 0.00 |
24 Mar 2024 | 0.018181 | 0.000805 | 4.63% | 0.017302 | 0.018245 | 0.017237 | 0.00 |
23 Mar 2024 | 0.017376 | 0.000248 | 1.45% | 0.017207 | 0.017787 | 0.017021 | 0.00 |