STPTBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 May 2024 | 0.00000084 | 0.00000001 | 1.20% | 0.00000082 | 0.00000084 | 0.00000082 | 75,991.00 |
17 May 2024 | 0.00000083 | 0.00000001 | 1.22% | 0.00000082 | 0.00000084 | 0.00000081 | 153,014.00 |
16 May 2024 | 0.00000082 | -0.00000001 | -1.20% | 0.00000083 | 0.00000083 | 0.00000081 | 282,244.00 |
15 May 2024 | 0.00000083 | -0.00000003 | -3.49% | 0.00000085 | 0.00000085 | 0.00000082 | 156,989.00 |
14 May 2024 | 0.00000086 | 0.00000002 | 2.38% | 0.00000084 | 0.00000086 | 0.00000084 | 281,515.00 |
13 May 2024 | 0.00000084 | -0.00000004 | -4.55% | 0.00000089 | 0.00000089 | 0.00000083 | 699,400.00 |
12 May 2024 | 0.00000088 | -0.00000001 | -1.12% | 0.00000089 | 0.00000091 | 0.00000088 | 440,846.00 |
11 May 2024 | 0.00000089 | -0.00000003 | -3.26% | 0.00000091 | 0.00000092 | 0.00000089 | 509,954.00 |
10 May 2024 | 0.00000092 | 0.00000001 | 1.10% | 0.00000092 | 0.00000102 | 0.00000092 | 2,100,756.00 |
09 May 2024 | 0.00000091 | 0.00000002 | 2.25% | 0.00000089 | 0.00000092 | 0.00000089 | 733,921.00 |
08 May 2024 | 0.00000089 | 0.00000001 | 1.14% | 0.00000087 | 0.00000089 | 0.00000086 | 544,288.00 |
07 May 2024 | 0.00000088 | 0.00000000 | 0.00% | 0.00000088 | 0.00000088 | 0.00000086 | 91,345.00 |
06 May 2024 | 0.00000088 | -0.00000003 | -3.30% | 0.00000090 | 0.00000093 | 0.00000086 | 904,610.00 |
05 May 2024 | 0.00000091 | 0.00000001 | 1.11% | 0.00000089 | 0.00000092 | 0.00000088 | 286,312.00 |
04 May 2024 | 0.00000090 | -0.00000001 | -1.10% | 0.00000091 | 0.00000091 | 0.00000088 | 354,113.00 |
03 May 2024 | 0.00000091 | -0.00000002 | -2.15% | 0.00000092 | 0.00000093 | 0.00000089 | 119,301.00 |
02 May 2024 | 0.00000093 | 0.00000000 | 0.00% | 0.00000091 | 0.00000093 | 0.00000090 | 241,110.00 |
01 May 2024 | 0.00000093 | 0.00000004 | 4.49% | 0.00000088 | 0.00000093 | 0.00000088 | 1,009,899.00 |
30 Abr 2024 | 0.00000089 | -0.00000001 | -1.11% | 0.00000089 | 0.00000091 | 0.00000085 | 724,535.00 |
29 Abr 2024 | 0.00000090 | -0.00000003 | -3.23% | 0.00000093 | 0.00000094 | 0.00000089 | 802,851.00 |
28 Abr 2024 | 0.00000093 | 0.00000001 | 1.09% | 0.00000091 | 0.00000094 | 0.00000090 | 400,490.00 |
27 Abr 2024 | 0.00000092 | 0.00000003 | 3.37% | 0.00000089 | 0.00000093 | 0.00000087 | 654,445.00 |
26 Abr 2024 | 0.00000089 | 0.00000001 | 1.14% | 0.00000088 | 0.00000091 | 0.00000086 | 452,848.00 |
25 Abr 2024 | 0.00000088 | -0.00000002 | -2.22% | 0.00000088 | 0.00000090 | 0.00000086 | 267,564.00 |
24 Abr 2024 | 0.00000090 | 0.00000000 | 0.00% | 0.00000091 | 0.00000094 | 0.00000088 | 660,584.00 |
23 Abr 2024 | 0.00000090 | 0.00000000 | 0.00% | 0.00000090 | 0.00000091 | 0.00000088 | 521,387.00 |
22 Abr 2024 | 0.00000090 | 0.00000000 | 0.00% | 0.00000090 | 0.00000091 | 0.00000089 | 429,658.00 |
21 Abr 2024 | 0.00000090 | 0.00000000 | 0.00% | 0.00000091 | 0.00000091 | 0.00000088 | 802,714.00 |
20 Abr 2024 | 0.00000090 | 0.00000006 | 7.14% | 0.00000083 | 0.00000091 | 0.00000083 | 488,753.00 |
19 Abr 2024 | 0.00000084 | 0.00000000 | 0.00% | 0.00000084 | 0.00000087 | 0.00000081 | 897,770.00 |
18 Abr 2024 | 0.00000084 | 0.00000001 | 1.20% | 0.00000084 | 0.00000085 | 0.00000082 | 442,263.00 |
17 Abr 2024 | 0.00000083 | -0.00000001 | -1.19% | 0.00000083 | 0.00000087 | 0.00000081 | 668,564.00 |
16 Abr 2024 | 0.00000084 | 0.00000002 | 2.44% | 0.00000081 | 0.00000084 | 0.00000080 | 966,603.00 |
15 Abr 2024 | 0.00000082 | -0.00000001 | -1.20% | 0.00000083 | 0.00000086 | 0.00000080 | 840,359.00 |
14 Abr 2024 | 0.00000083 | 0.00000003 | 3.75% | 0.00000080 | 0.00000086 | 0.00000078 | 1,155,910.00 |
13 Abr 2024 | 0.00000080 | -0.00000008 | -9.09% | 0.00000089 | 0.00000090 | 0.00000073 | 2,897,474.00 |
12 Abr 2024 | 0.00000088 | -0.00000011 | -11.11% | 0.00000099 | 0.00000102 | 0.00000080 | 3,258,628.00 |
11 Abr 2024 | 0.00000099 | 0.00000002 | 2.06% | 0.00000097 | 0.00000099 | 0.00000096 | 1,031,196.00 |
10 Abr 2024 | 0.00000097 | -0.00000002 | -2.02% | 0.00000098 | 0.00000101 | 0.00000097 | 701,244.00 |
09 Abr 2024 | 0.00000099 | -0.00000002 | -1.98% | 0.00000101 | 0.00000101 | 0.00000098 | 980,466.00 |
08 Abr 2024 | 0.00000101 | 0.00000001 | 1.00% | 0.00000099 | 0.00000102 | 0.00000096 | 729,352.00 |
07 Abr 2024 | 0.00000100 | 0.00000001 | 1.01% | 0.00000098 | 0.00000101 | 0.00000097 | 557,794.00 |
06 Abr 2024 | 0.00000099 | 0.00000001 | 1.02% | 0.00000098 | 0.00000099 | 0.00000097 | 281,594.00 |
05 Abr 2024 | 0.00000098 | 0.00000000 | 0.00% | 0.00000098 | 0.00000099 | 0.00000095 | 1,054,436.00 |
04 Abr 2024 | 0.00000098 | 0.00000000 | 0.00% | 0.00000099 | 0.00000101 | 0.00000097 | 754,979.00 |
03 Abr 2024 | 0.00000098 | -0.00000001 | -1.01% | 0.00000099 | 0.00000102 | 0.00000096 | 2,533,755.00 |
02 Abr 2024 | 0.00000099 | -0.00000005 | -4.81% | 0.00000104 | 0.00000104 | 0.00000097 | 1,431,892.00 |
01 Abr 2024 | 0.00000104 | -0.00000008 | -7.14% | 0.00000112 | 0.00000113 | 0.00000102 | 1,502,831.00 |
31 Mar 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000112 | 0.00000115 | 0.00000111 | 1,401,925.00 |
30 Mar 2024 | 0.00000112 | -0.00000004 | -3.45% | 0.00000117 | 0.00000118 | 0.00000111 | 826,449.00 |
29 Mar 2024 | 0.00000116 | 0.00000002 | 1.75% | 0.00000113 | 0.00000121 | 0.00000111 | 2,460,260.00 |
28 Mar 2024 | 0.00000114 | -0.00000002 | -1.72% | 0.00000115 | 0.00000121 | 0.00000111 | 1,559,525.00 |
27 Mar 2024 | 0.00000116 | -0.00000003 | -2.52% | 0.00000117 | 0.00000124 | 0.00000110 | 2,518,843.00 |
26 Mar 2024 | 0.00000119 | 0.00000007 | 6.25% | 0.00000111 | 0.00000119 | 0.00000111 | 2,596,339.00 |
25 Mar 2024 | 0.00000112 | 0.00000003 | 2.75% | 0.00000109 | 0.00000112 | 0.00000108 | 890,571.00 |
24 Mar 2024 | 0.00000109 | 0.00000002 | 1.87% | 0.00000107 | 0.00000112 | 0.00000105 | 1,417,697.00 |
23 Mar 2024 | 0.00000107 | 0.00000000 | 0.00% | 0.00000106 | 0.00000109 | 0.00000106 | 787,716.00 |
22 Mar 2024 | 0.00000107 | 0.00000001 | 0.94% | 0.00000104 | 0.00000107 | 0.00000102 | 573,825.00 |
21 Mar 2024 | 0.00000106 | 0.00000010 | 10.42% | 0.00000096 | 0.00000107 | 0.00000096 | 2,710,492.00 |
20 Mar 2024 | 0.00000096 | 0.00000000 | 0.00% | 0.00000095 | 0.00000098 | 0.00000092 | 1,360,658.00 |
19 Mar 2024 | 0.00000096 | -0.00000002 | -2.04% | 0.00000098 | 0.00000099 | 0.00000091 | 2,148,434.00 |
18 Mar 2024 | 0.00000098 | -0.00000006 | -5.77% | 0.00000103 | 0.00000104 | 0.00000096 | 908,579.00 |
17 Mar 2024 | 0.00000104 | 0.00000000 | 0.00% | 0.00000104 | 0.00000106 | 0.00000097 | 2,165,678.00 |
16 Mar 2024 | 0.00000104 | -0.00000006 | -5.45% | 0.00000109 | 0.00000110 | 0.00000101 | 912,643.00 |
15 Mar 2024 | 0.00000110 | -0.00000007 | -5.98% | 0.00000115 | 0.00000116 | 0.00000107 | 1,709,366.00 |
14 Mar 2024 | 0.00000117 | 0.00000000 | 0.00% | 0.00000117 | 0.00000117 | 0.00000117 | 0.00 |
13 Mar 2024 | 0.00000117 | 0.00000002 | 1.74% | 0.00000113 | 0.00000119 | 0.00000112 | 4,585,890.00 |
12 Mar 2024 | 0.00000115 | 0.00000003 | 2.68% | 0.00000111 | 0.00000115 | 0.00000106 | 1,902,595.00 |
11 Mar 2024 | 0.00000112 | 0.00000001 | 0.90% | 0.00000110 | 0.00000124 | 0.00000107 | 4,906,052.00 |
10 Mar 2024 | 0.00000111 | -0.00000001 | -0.89% | 0.00000111 | 0.00000114 | 0.00000107 | 1,619,606.00 |
09 Mar 2024 | 0.00000112 | 0.00000004 | 3.70% | 0.00000107 | 0.00000114 | 0.00000105 | 5,304,116.00 |
08 Mar 2024 | 0.00000108 | 0.00000001 | 0.93% | 0.00000106 | 0.00000110 | 0.00000104 | 2,955,313.00 |
07 Mar 2024 | 0.00000107 | 0.00000004 | 3.88% | 0.00000103 | 0.00000113 | 0.00000102 | 2,561,636.00 |
06 Mar 2024 | 0.00000103 | 0.00000002 | 1.98% | 0.00000102 | 0.00000105 | 0.00000098 | 1,797,879.00 |
05 Mar 2024 | 0.00000101 | -0.00000002 | -1.94% | 0.00000102 | 0.00000107 | 0.00000097 | 2,777,285.00 |
04 Mar 2024 | 0.00000103 | -0.00000005 | -4.63% | 0.00000107 | 0.00000108 | 0.00000101 | 1,469,118.00 |
03 Mar 2024 | 0.00000108 | -0.00000003 | -2.70% | 0.00000111 | 0.00000111 | 0.00000104 | 1,391,235.00 |
02 Mar 2024 | 0.00000111 | 0.00000002 | 1.83% | 0.00000110 | 0.00000113 | 0.00000107 | 1,612,136.00 |
01 Mar 2024 | 0.00000109 | 0.00000005 | 4.81% | 0.00000104 | 0.00000109 | 0.00000104 | 1,590,126.00 |
29 Feb 2024 | 0.00000104 | 0.00000007 | 7.22% | 0.00000097 | 0.00000105 | 0.00000096 | 2,291,297.00 |
28 Feb 2024 | 0.00000097 | -0.00000009 | -8.49% | 0.00000106 | 0.00000108 | 0.00000091 | 2,831,196.00 |
27 Feb 2024 | 0.00000106 | -0.00000004 | -3.64% | 0.00000109 | 0.00000110 | 0.00000103 | 1,477,175.00 |
26 Feb 2024 | 0.00000110 | -0.00000004 | -3.51% | 0.00000115 | 0.00000117 | 0.00000108 | 1,099,855.00 |
25 Feb 2024 | 0.00000114 | -0.00000001 | -0.87% | 0.00000115 | 0.00000116 | 0.00000112 | 818,889.00 |
24 Feb 2024 | 0.00000115 | 0.00000000 | 0.00% | 0.00000115 | 0.00000117 | 0.00000113 | 629,229.00 |
23 Feb 2024 | 0.00000115 | 0.00000000 | 0.00% | 0.00000116 | 0.00000117 | 0.00000113 | 510,257.00 |
22 Feb 2024 | 0.00000115 | 0.00000003 | 2.68% | 0.00000112 | 0.00000117 | 0.00000111 | 958,294.00 |
21 Feb 2024 | 0.00000112 | 0.00000001 | 0.90% | 0.00000112 | 0.00000116 | 0.00000110 | 1,033,449.00 |
20 Feb 2024 | 0.00000111 | -0.00000001 | -0.89% | 0.00000113 | 0.00000115 | 0.00000109 | 1,825,340.00 |
19 Feb 2024 | 0.00000112 | 0.00000003 | 2.75% | 0.00000109 | 0.00000113 | 0.00000108 | 496,403.00 |
18 Feb 2024 | 0.00000109 | 0.00000000 | 0.00% | 0.00000109 | 0.00000111 | 0.00000108 | 513,670.00 |
17 Feb 2024 | 0.00000109 | 0.00000001 | 0.93% | 0.00000109 | 0.00000110 | 0.00000107 | 2,771,938.00 |