Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.STGUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 0.4707 | -0.0053 | -1.11% | 0.4759 | 0.4841 | 0.4629 | 6,023,538.00 |
| 07 May 2024 | 0.476 | -0.0111 | -2.28% | 0.4881 | 0.4933 | 0.4748 | 8,513,767.00 |
| 06 May 2024 | 0.4871 | -0.0228 | -4.47% | 0.5101 | 0.5165 | 0.4862 | 13,007,669.00 |
| 05 May 2024 | 0.5099 | -0.0026 | -0.51% | 0.513 | 0.524 | 0.5002 | 5,397,301.00 |
| 04 May 2024 | 0.5125 | -0.0086 | -1.65% | 0.522 | 0.5264 | 0.5116 | 5,170,212.00 |
| 03 May 2024 | 0.5211 | 0.013 | 2.56% | 0.5093 | 0.526 | 0.5008 | 8,529,752.00 |
| 02 May 2024 | 0.5081 | 0.0117 | 2.36% | 0.5025 | 0.5235 | 0.4942 | 14,132,245.00 |
| 01 May 2024 | 0.4964 | -0.0012 | -0.24% | 0.500 | 0.5018 | 0.475 | 7,310,845.00 |
| 30 Abr 2024 | 0.4976 | -0.0239 | -4.58% | 0.5224 | 0.5312 | 0.474 | 9,898,785.00 |
| 29 Abr 2024 | 0.5215 | -0.0075 | -1.42% | 0.5304 | 0.5333 | 0.5061 | 6,058,433.00 |
| 28 Abr 2024 | 0.529 | -0.0016 | -0.30% | 0.5322 | 0.5439 | 0.527 | 4,146,261.00 |
| 27 Abr 2024 | 0.5306 | 0.0029 | 0.55% | 0.5286 | 0.536 | 0.5042 | 9,061,122.00 |
| 26 Abr 2024 | 0.5277 | -0.0124 | -2.30% | 0.5408 | 0.542 | 0.5244 | 4,998,739.00 |
| 25 Abr 2024 | 0.5401 | -0.0006 | -0.11% | 0.5408 | 0.5523 | 0.5242 | 7,156,008.00 |
| 24 Abr 2024 | 0.5407 | -0.0113 | -2.05% | 0.5531 | 0.568 | 0.5345 | 8,239,818.00 |
| 23 Abr 2024 | 0.552 | -0.0085 | -1.52% | 0.5591 | 0.5778 | 0.5477 | 8,847,357.00 |
| 22 Abr 2024 | 0.5605 | 0.0213 | 3.95% | 0.5392 | 0.5677 | 0.5337 | 7,484,221.00 |
| 21 Abr 2024 | 0.5392 | 0.0017 | 0.32% | 0.5339 | 0.5518 | 0.5228 | 6,334,463.00 |
| 20 Abr 2024 | 0.5375 | 0.0276 | 5.41% | 0.5095 | 0.5394 | 0.5044 | 6,728,154.00 |
| 19 Abr 2024 | 0.5099 | -0.0091 | -1.75% | 0.5178 | 0.528 | 0.485 | 12,421,168.00 |
| 18 Abr 2024 | 0.519 | 0.0094 | 1.84% | 0.5097 | 0.5233 | 0.495 | 6,597,931.00 |
| 17 Abr 2024 | 0.5096 | -0.0044 | -0.86% | 0.5111 | 0.5184 | 0.4887 | 6,797,211.00 |
| 16 Abr 2024 | 0.514 | 0.0033 | 0.65% | 0.5089 | 0.5184 | 0.4909 | 10,697,748.00 |
| 15 Abr 2024 | 0.5107 | -0.0095 | -1.83% | 0.5156 | 0.5441 | 0.4899 | 13,711,442.00 |
| 14 Abr 2024 | 0.5202 | 0.0219 | 4.39% | 0.4984 | 0.5244 | 0.4729 | 17,710,190.00 |
| 13 Abr 2024 | 0.4983 | -0.0812 | -14.01% | 0.5771 | 0.5808 | 0.4515 | 23,278,921.00 |
| 12 Abr 2024 | 0.5795 | -0.1431 | -19.80% | 0.722 | 0.7316 | 0.550 | 21,338,212.00 |
| 11 Abr 2024 | 0.7226 | -0.0201 | -2.71% | 0.7417 | 0.7454 | 0.7154 | 4,755,081.00 |
| 10 Abr 2024 | 0.7427 | -0.0108 | -1.43% | 0.7515 | 0.7577 | 0.711 | 7,389,807.00 |
| 09 Abr 2024 | 0.7535 | -0.0499 | -6.21% | 0.8058 | 0.810 | 0.7451 | 7,972,524.00 |
| 08 Abr 2024 | 0.8034 | 0.0351 | 4.57% | 0.7697 | 0.829 | 0.7625 | 10,766,749.00 |
| 07 Abr 2024 | 0.7683 | 0.0232 | 3.11% | 0.7463 | 0.7838 | 0.7283 | 7,653,388.00 |
| 06 Abr 2024 | 0.7451 | 0.0025 | 0.34% | 0.7411 | 0.7511 | 0.7332 | 3,944,676.00 |
| 05 Abr 2024 | 0.7426 | -0.0226 | -2.95% | 0.7636 | 0.7728 | 0.7226 | 10,680,978.00 |
| 04 Abr 2024 | 0.7652 | 0.0268 | 3.63% | 0.7346 | 0.800 | 0.7338 | 22,903,297.00 |
| 03 Abr 2024 | 0.7384 | 0.0357 | 5.08% | 0.7017 | 0.7422 | 0.6873 | 9,915,632.00 |
| 02 Abr 2024 | 0.7027 | -0.0466 | -6.22% | 0.7494 | 0.7554 | 0.6823 | 13,921,765.00 |
| 01 Abr 2024 | 0.7493 | -0.0191 | -2.49% | 0.7674 | 0.8088 | 0.7265 | 19,433,483.00 |
| 31 Mar 2024 | 0.7684 | 0.0103 | 1.36% | 0.7562 | 0.777 | 0.7525 | 5,312,154.00 |
| 30 Mar 2024 | 0.7581 | -0.0134 | -1.74% | 0.7714 | 0.7797 | 0.7491 | 6,421,113.00 |
| 29 Mar 2024 | 0.7715 | 0.0041 | 0.53% | 0.7658 | 0.7779 | 0.7309 | 12,132,671.00 |
| 28 Mar 2024 | 0.7674 | 0.0429 | 5.92% | 0.7241 | 0.7918 | 0.7189 | 10,777,985.00 |
| 27 Mar 2024 | 0.7245 | -0.0361 | -4.75% | 0.7602 | 0.7781 | 0.7147 | 11,768,216.00 |
| 26 Mar 2024 | 0.7606 | 0.0119 | 1.59% | 0.7474 | 0.7718 | 0.7413 | 11,916,885.00 |
| 25 Mar 2024 | 0.7487 | 0.0147 | 2.00% | 0.7328 | 0.7586 | 0.7295 | 8,319,804.00 |
| 24 Mar 2024 | 0.734 | 0.0116 | 1.61% | 0.7235 | 0.7385 | 0.7145 | 6,977,592.00 |
| 23 Mar 2024 | 0.7224 | -0.0078 | -1.07% | 0.7282 | 0.741 | 0.7209 | 8,185,271.00 |
| 22 Mar 2024 | 0.7302 | -0.004 | -0.54% | 0.7323 | 0.7653 | 0.709 | 13,679,163.00 |
| 21 Mar 2024 | 0.7342 | 0.0125 | 1.73% | 0.7199 | 0.7553 | 0.714 | 13,731,213.00 |
| 20 Mar 2024 | 0.7217 | 0.0388 | 5.68% | 0.6844 | 0.7249 | 0.6472 | 15,287,525.00 |
| 19 Mar 2024 | 0.6829 | -0.076 | -10.01% | 0.7616 | 0.7688 | 0.668 | 19,630,994.00 |
| 18 Mar 2024 | 0.7589 | -0.0336 | -4.24% | 0.7892 | 0.8858 | 0.7559 | 23,133,483.00 |
| 17 Mar 2024 | 0.7925 | 0.0308 | 4.04% | 0.7663 | 0.7946 | 0.724 | 12,776,520.00 |
| 16 Mar 2024 | 0.7617 | -0.0419 | -5.21% | 0.8041 | 0.8396 | 0.7469 | 11,766,865.00 |
| 15 Mar 2024 | 0.8036 | -0.038 | -4.52% | 0.8311 | 0.8456 | 0.7552 | 11,447,609.00 |
| 14 Mar 2024 | 0.8416 | 0.00 | 0.00% | 0.8416 | 0.8416 | 0.8416 | 0.00 |
| 13 Mar 2024 | 0.8416 | 0.0046 | 0.55% | 0.8351 | 0.8956 | 0.8294 | 14,189,176.00 |
| 12 Mar 2024 | 0.837 | 0.021 | 2.57% | 0.8167 | 0.8498 | 0.7849 | 12,812,898.00 |
| 11 Mar 2024 | 0.816 | 0.0505 | 6.60% | 0.771 | 0.8431 | 0.7548 | 18,987,354.00 |
| 10 Mar 2024 | 0.7655 | 0.0194 | 2.60% | 0.7464 | 0.7662 | 0.7222 | 10,767,578.00 |
| 09 Mar 2024 | 0.7461 | 0.015 | 2.05% | 0.7299 | 0.7688 | 0.7276 | 8,841,919.00 |
| 08 Mar 2024 | 0.7311 | -0.0022 | -0.30% | 0.7362 | 0.7414 | 0.6911 | 9,265,072.00 |
| 07 Mar 2024 | 0.7333 | 0.0426 | 6.17% | 0.6837 | 0.7427 | 0.6779 | 12,497,616.00 |
| 06 Mar 2024 | 0.6907 | 0.0451 | 6.99% | 0.6477 | 0.6949 | 0.6307 | 13,309,373.00 |
| 05 Mar 2024 | 0.6456 | -0.0436 | -6.33% | 0.6887 | 0.7238 | 0.5809 | 13,323,547.00 |
| 04 Mar 2024 | 0.6892 | -0.0171 | -2.42% | 0.708 | 0.7209 | 0.6767 | 10,574,200.00 |
| 03 Mar 2024 | 0.7063 | -0.0286 | -3.89% | 0.7328 | 0.7343 | 0.6902 | 7,088,222.00 |
| 02 Mar 2024 | 0.7349 | 0.0122 | 1.69% | 0.7224 | 0.7352 | 0.7054 | 8,291,166.00 |
| 01 Mar 2024 | 0.7227 | 0.0491 | 7.29% | 0.6781 | 0.7541 | 0.6713 | 19,701,877.00 |
| 29 Feb 2024 | 0.6736 | 0.018 | 2.75% | 0.658 | 0.7031 | 0.6519 | 12,625,498.00 |
| 28 Feb 2024 | 0.6556 | -0.0249 | -3.66% | 0.6801 | 0.7066 | 0.6298 | 13,977,609.00 |
| 27 Feb 2024 | 0.6805 | 0.0065 | 0.96% | 0.6744 | 0.6934 | 0.6638 | 11,300,770.00 |
| 26 Feb 2024 | 0.674 | 0.0168 | 2.56% | 0.6565 | 0.6818 | 0.6472 | 11,305,720.00 |
| 25 Feb 2024 | 0.6572 | -0.0057 | -0.86% | 0.663 | 0.672 | 0.6494 | 4,189,115.00 |
| 24 Feb 2024 | 0.6629 | 0.0195 | 3.03% | 0.645 | 0.6741 | 0.6304 | 5,703,790.00 |
| 23 Feb 2024 | 0.6434 | -0.0081 | -1.24% | 0.6522 | 0.6592 | 0.6307 | 7,324,712.00 |
| 22 Feb 2024 | 0.6515 | -0.0109 | -1.65% | 0.6623 | 0.6707 | 0.6427 | 6,804,083.00 |
| 21 Feb 2024 | 0.6624 | -0.0075 | -1.12% | 0.6688 | 0.6791 | 0.6248 | 11,393,750.00 |
| 20 Feb 2024 | 0.6699 | -0.0405 | -5.70% | 0.7115 | 0.7123 | 0.6374 | 14,314,606.00 |
| 19 Feb 2024 | 0.7104 | 0.0231 | 3.36% | 0.6856 | 0.7197 | 0.6804 | 15,346,225.00 |
| 18 Feb 2024 | 0.6873 | 0.0663 | 10.68% | 0.6202 | 0.7276 | 0.619 | 29,661,789.00 |
| 17 Feb 2024 | 0.621 | 0.022 | 3.67% | 0.5985 | 0.6264 | 0.5919 | 9,004,385.00 |
| 16 Feb 2024 | 0.599 | -0.0229 | -3.68% | 0.6224 | 0.6302 | 0.586 | 8,347,901.00 |
| 15 Feb 2024 | 0.6219 | 0.0165 | 2.73% | 0.6047 | 0.629 | 0.6012 | 8,765,475.00 |
| 14 Feb 2024 | 0.6054 | 0.032 | 5.58% | 0.5728 | 0.6126 | 0.5686 | 7,239,283.00 |
| 13 Feb 2024 | 0.5734 | -0.0001 | -0.02% | 0.5731 | 0.5846 | 0.5593 | 6,169,839.00 |
| 12 Feb 2024 | 0.5735 | 0.0068 | 1.20% | 0.5665 | 0.5749 | 0.5512 | 4,577,827.00 |
| 11 Feb 2024 | 0.5667 | 0.0036 | 0.64% | 0.5618 | 0.5712 | 0.5577 | 4,349,786.00 |
| 10 Feb 2024 | 0.5631 | 0.008 | 1.44% | 0.5554 | 0.5688 | 0.5394 | 7,104,527.00 |
| 09 Feb 2024 | 0.5551 | 0.0174 | 3.24% | 0.538 | 0.5579 | 0.5351 | 4,891,463.00 |
