Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
STORJUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.3845 | -0.008 | -2.04% | 0.3917 | 0.3966 | 0.3832 | 104,175.00 |
| 25 Jun 2024 | 0.3925 | 0.0153 | 4.06% | 0.3777 | 0.3973 | 0.3747 | 198,468.00 |
| 24 Jun 2024 | 0.3772 | 0.0083 | 2.25% | 0.3716 | 0.3778 | 0.3493 | 288,933.00 |
| 23 Jun 2024 | 0.3689 | -0.0106 | -2.79% | 0.3839 | 0.3907 | 0.3685 | 160,894.00 |
| 22 Jun 2024 | 0.3795 | -0.0057 | -1.48% | 0.3851 | 0.3866 | 0.3782 | 107,545.00 |
| 21 Jun 2024 | 0.3852 | 0.0025 | 0.65% | 0.3835 | 0.3928 | 0.3765 | 218,431.00 |
| 20 Jun 2024 | 0.3827 | 0.0018 | 0.47% | 0.3793 | 0.3994 | 0.3789 | 186,239.00 |
| 19 Jun 2024 | 0.3809 | 0.018 | 4.96% | 0.3604 | 0.3878 | 0.3581 | 367,200.00 |
| 18 Jun 2024 | 0.3629 | -0.0173 | -4.55% | 0.3807 | 0.3807 | 0.3319 | 853,542.00 |
| 17 Jun 2024 | 0.3802 | -0.0605 | -13.73% | 0.4398 | 0.4442 | 0.3645 | 1,257,386.00 |
| 16 Jun 2024 | 0.4407 | -0.0042 | -0.94% | 0.4453 | 0.4466 | 0.435 | 81,844.00 |
| 15 Jun 2024 | 0.4449 | 0.0042 | 0.95% | 0.4411 | 0.4497 | 0.4383 | 64,940.00 |
| 14 Jun 2024 | 0.4407 | -0.0079 | -1.76% | 0.4506 | 0.4682 | 0.4347 | 227,828.00 |
| 13 Jun 2024 | 0.4486 | -0.023 | -4.88% | 0.4703 | 0.4714 | 0.4473 | 147,215.00 |
| 12 Jun 2024 | 0.4716 | 0.0255 | 5.72% | 0.4474 | 0.4826 | 0.4358 | 370,277.00 |
| 11 Jun 2024 | 0.4461 | -0.0301 | -6.32% | 0.4755 | 0.480 | 0.4399 | 487,862.00 |
| 10 Jun 2024 | 0.4762 | -0.0154 | -3.13% | 0.4908 | 0.5133 | 0.4744 | 571,630.00 |
| 09 Jun 2024 | 0.4916 | 0.0154 | 3.23% | 0.4732 | 0.4946 | 0.4698 | 366,276.00 |
| 08 Jun 2024 | 0.4762 | -0.032 | -6.30% | 0.5048 | 0.5079 | 0.4674 | 377,947.00 |
| 07 Jun 2024 | 0.5082 | -0.0601 | -10.58% | 0.5657 | 0.5681 | 0.4712 | 684,769.00 |
| 06 Jun 2024 | 0.5683 | 0.0283 | 5.24% | 0.540 | 0.5724 | 0.5322 | 694,884.00 |
| 05 Jun 2024 | 0.540 | 0.0051 | 0.95% | 0.5345 | 0.5429 | 0.5305 | 168,315.00 |
| 04 Jun 2024 | 0.5349 | 0.0125 | 2.39% | 0.5233 | 0.535 | 0.5144 | 284,611.00 |
| 03 Jun 2024 | 0.5224 | 0.0063 | 1.22% | 0.5169 | 0.5316 | 0.5102 | 357,616.00 |
| 02 Jun 2024 | 0.5161 | -0.0132 | -2.49% | 0.5284 | 0.5338 | 0.5128 | 233,548.00 |
| 01 Jun 2024 | 0.5293 | -0.0033 | -0.62% | 0.5318 | 0.5329 | 0.528 | 108,349.00 |
| 31 May 2024 | 0.5326 | -0.0036 | -0.67% | 0.5339 | 0.5369 | 0.5221 | 181,823.00 |
| 30 May 2024 | 0.5362 | -0.0095 | -1.74% | 0.5459 | 0.5536 | 0.5248 | 295,643.00 |
| 29 May 2024 | 0.5457 | -0.025 | -4.38% | 0.571 | 0.5745 | 0.5442 | 994,831.00 |
| 28 May 2024 | 0.5707 | 0.001 | 0.18% | 0.5704 | 0.5853 | 0.5423 | 839,735.00 |
| 27 May 2024 | 0.5697 | 0.0213 | 3.88% | 0.5491 | 0.5746 | 0.5425 | 181,235.00 |
| 26 May 2024 | 0.5484 | -0.0149 | -2.65% | 0.5627 | 0.5642 | 0.545 | 176,678.00 |
| 25 May 2024 | 0.5633 | -0.0025 | -0.44% | 0.566 | 0.5729 | 0.5584 | 336,315.00 |
| 24 May 2024 | 0.5658 | 0.0149 | 2.70% | 0.5486 | 0.5682 | 0.5402 | 405,758.00 |
| 23 May 2024 | 0.5509 | -0.0066 | -1.18% | 0.5578 | 0.571 | 0.5196 | 732,386.00 |
| 22 May 2024 | 0.5575 | -0.0091 | -1.61% | 0.5671 | 0.5747 | 0.5505 | 235,931.00 |
| 21 May 2024 | 0.5666 | -0.0003 | -0.05% | 0.5701 | 0.5805 | 0.5581 | 490,156.00 |
| 20 May 2024 | 0.5669 | 0.0569 | 11.16% | 0.5107 | 0.569 | 0.495 | 593,284.00 |
| 19 May 2024 | 0.510 | -0.0334 | -6.15% | 0.5405 | 0.5442 | 0.5088 | 206,097.00 |
| 18 May 2024 | 0.5434 | -0.0031 | -0.57% | 0.5464 | 0.5621 | 0.5417 | 160,595.00 |
| 17 May 2024 | 0.5465 | 0.0195 | 3.70% | 0.5258 | 0.5505 | 0.5222 | 249,032.00 |
| 16 May 2024 | 0.527 | 0.0037 | 0.71% | 0.5246 | 0.5352 | 0.5142 | 205,014.00 |
| 15 May 2024 | 0.5233 | 0.0294 | 5.95% | 0.4947 | 0.5284 | 0.4875 | 365,446.00 |
| 14 May 2024 | 0.4939 | -0.0173 | -3.38% | 0.5096 | 0.5191 | 0.4924 | 248,130.00 |
| 13 May 2024 | 0.5112 | 0.0078 | 1.55% | 0.5035 | 0.5227 | 0.4828 | 232,251.00 |
| 12 May 2024 | 0.5034 | -0.0079 | -1.55% | 0.5124 | 0.5153 | 0.5013 | 150,500.00 |
| 11 May 2024 | 0.5113 | -0.0048 | -0.93% | 0.5174 | 0.5245 | 0.5113 | 151,171.00 |
| 10 May 2024 | 0.5161 | -0.0228 | -4.23% | 0.5408 | 0.5525 | 0.5102 | 474,144.00 |
| 09 May 2024 | 0.5389 | 0.0129 | 2.45% | 0.5258 | 0.5424 | 0.5132 | 226,102.00 |
| 08 May 2024 | 0.526 | -0.004 | -0.75% | 0.5274 | 0.5379 | 0.517 | 197,665.00 |
| 07 May 2024 | 0.530 | -0.0047 | -0.88% | 0.5341 | 0.5552 | 0.5274 | 268,394.00 |
| 06 May 2024 | 0.5347 | -0.0083 | -1.53% | 0.5417 | 0.5589 | 0.530 | 276,168.00 |
| 05 May 2024 | 0.543 | 0.0041 | 0.76% | 0.5397 | 0.5511 | 0.5269 | 499,418.00 |
| 04 May 2024 | 0.5389 | -0.0014 | -0.26% | 0.5396 | 0.5451 | 0.5338 | 196,437.00 |
| 03 May 2024 | 0.5403 | 0.0148 | 2.82% | 0.525 | 0.5472 | 0.5133 | 214,624.00 |
| 02 May 2024 | 0.5255 | 0.0172 | 3.38% | 0.5071 | 0.5417 | 0.4917 | 408,758.00 |
| 01 May 2024 | 0.5083 | 0.0057 | 1.13% | 0.5021 | 0.5109 | 0.4664 | 1,137,092.00 |
| 30 Abr 2024 | 0.5026 | -0.045 | -8.22% | 0.5459 | 0.5548 | 0.4864 | 665,934.00 |
| 29 Abr 2024 | 0.5476 | 0.0012 | 0.22% | 0.547 | 0.5679 | 0.530 | 744,148.00 |
| 28 Abr 2024 | 0.5464 | -0.0101 | -1.81% | 0.5566 | 0.565 | 0.5429 | 199,840.00 |
| 27 Abr 2024 | 0.5565 | 0.0049 | 0.89% | 0.550 | 0.5634 | 0.5286 | 684,288.00 |
| 26 Abr 2024 | 0.5516 | 0.004 | 0.73% | 0.5479 | 0.5525 | 0.5274 | 442,905.00 |
| 25 Abr 2024 | 0.5476 | -0.0021 | -0.38% | 0.5487 | 0.5542 | 0.5236 | 476,947.00 |
| 24 Abr 2024 | 0.5497 | -0.0343 | -5.87% | 0.5845 | 0.6017 | 0.5437 | 1,374,790.00 |
| 23 Abr 2024 | 0.584 | 0.0117 | 2.04% | 0.5713 | 0.584 | 0.560 | 456,955.00 |
| 22 Abr 2024 | 0.5723 | 0.0175 | 3.15% | 0.556 | 0.5784 | 0.5543 | 340,413.00 |
| 21 Abr 2024 | 0.5548 | -0.0141 | -2.48% | 0.5687 | 0.5803 | 0.5467 | 367,660.00 |
| 20 Abr 2024 | 0.5689 | 0.0363 | 6.82% | 0.5304 | 0.5746 | 0.5274 | 310,509.00 |
| 19 Abr 2024 | 0.5326 | 0.0003 | 0.06% | 0.5321 | 0.5485 | 0.489 | 503,483.00 |
| 18 Abr 2024 | 0.5323 | 0.0238 | 4.68% | 0.5076 | 0.5379 | 0.4968 | 497,644.00 |
| 17 Abr 2024 | 0.5085 | -0.017 | -3.24% | 0.5246 | 0.5322 | 0.4918 | 869,535.00 |
| 16 Abr 2024 | 0.5255 | 0.0009 | 0.17% | 0.5214 | 0.5318 | 0.498 | 551,441.00 |
| 15 Abr 2024 | 0.5246 | -0.0168 | -3.10% | 0.5377 | 0.5658 | 0.5036 | 628,524.00 |
| 14 Abr 2024 | 0.5414 | 0.0411 | 8.22% | 0.501 | 0.5496 | 0.4738 | 1,913,917.00 |
| 13 Abr 2024 | 0.5003 | -0.0924 | -15.59% | 0.5895 | 0.5911 | 0.4341 | 2,916,204.00 |
| 12 Abr 2024 | 0.5927 | -0.1059 | -15.16% | 0.697 | 0.7128 | 0.5181 | 2,689,772.00 |
| 11 Abr 2024 | 0.6986 | -0.0025 | -0.36% | 0.7016 | 0.7052 | 0.6842 | 489,159.00 |
| 10 Abr 2024 | 0.7011 | -0.0029 | -0.41% | 0.7004 | 0.7087 | 0.6612 | 928,095.00 |
| 09 Abr 2024 | 0.704 | -0.0344 | -4.66% | 0.739 | 0.7538 | 0.7005 | 1,193,478.00 |
| 08 Abr 2024 | 0.7384 | 0.0272 | 3.82% | 0.7104 | 0.7442 | 0.691 | 1,047,157.00 |
| 07 Abr 2024 | 0.7112 | 0.0099 | 1.41% | 0.7008 | 0.7177 | 0.7008 | 519,335.00 |
| 06 Abr 2024 | 0.7013 | 0.0082 | 1.18% | 0.6926 | 0.7081 | 0.6888 | 278,889.00 |
| 05 Abr 2024 | 0.6931 | -0.0111 | -1.58% | 0.7007 | 0.7491 | 0.6614 | 861,531.00 |
| 04 Abr 2024 | 0.7042 | 0.0337 | 5.03% | 0.6686 | 0.7256 | 0.6584 | 1,131,496.00 |
| 03 Abr 2024 | 0.6705 | 0.0025 | 0.37% | 0.6677 | 0.6934 | 0.6404 | 1,101,907.00 |
| 02 Abr 2024 | 0.668 | -0.068 | -9.24% | 0.7347 | 0.7367 | 0.6624 | 2,402,235.00 |
| 01 Abr 2024 | 0.736 | -0.0575 | -7.25% | 0.7921 | 0.8079 | 0.713 | 2,120,937.00 |
| 31 Mar 2024 | 0.7935 | 0.0058 | 0.74% | 0.785 | 0.8015 | 0.7754 | 1,099,456.00 |
| 30 Mar 2024 | 0.7877 | -0.0286 | -3.50% | 0.8142 | 0.8196 | 0.7796 | 802,738.00 |
| 29 Mar 2024 | 0.8163 | -0.0188 | -2.25% | 0.8305 | 0.8305 | 0.7812 | 1,238,996.00 |
