ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,460.48
-0.41%
Dow Jones
39,118.86
-0.12%
US Dollar vs MXN
18.27482
-0.03%
Brent Oil
85.195
0.10%
Bitcoin
63,457.78
1.26%
Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. BSTP
  5. Storj (Bitstamp:STORJUSD)

  6. Storj (Bitstamp:STORJUSD) Histórico

STORJUSD Storj

0.37112
0.00 (0.00%)
20:50:50 - Datos en tiempo real

STORJUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Jun 2024 0.38068 0.00 0.00% 0.38068 0.38068 0.38068 0.00
29 Jun 2024 0.38068 -0.00911 -2.34% 0.38496 0.38496 0.38068 1,353.00
28 Jun 2024 0.38979 0.00 0.00% 0.38979 0.38979 0.38979 0.00
27 Jun 2024 0.38979 0.00 0.00% 0.38979 0.38979 0.38979 0.00
26 Jun 2024 0.38979 0.00 0.00% 0.38979 0.38979 0.38979 0.00
25 Jun 2024 0.38979 0.02577 7.08% 0.381 0.38979 0.37833 221.00
24 Jun 2024 0.36402 -0.01785 -4.67% 0.36813 0.36813 0.35837 759.00
23 Jun 2024 0.38187 0.00 0.00% 0.38187 0.38187 0.38187 0.00
22 Jun 2024 0.38187 0.00 0.00% 0.38187 0.38187 0.38187 0.00
21 Jun 2024 0.38187 0.00 0.00% 0.38187 0.38187 0.38187 0.00
20 Jun 2024 0.38187 0.00091 0.24% 0.38187 0.38187 0.38187 446.00
19 Jun 2024 0.38096 0.00 0.00% 0.38096 0.38096 0.38096 0.00
18 Jun 2024 0.38096 0.00 0.00% 0.38096 0.38096 0.38096 0.00
17 Jun 2024 0.38096 -0.0565 -12.92% 0.39865 0.39865 0.37905 2,697.00
16 Jun 2024 0.43746 -0.01438 -3.18% 0.43746 0.43746 0.43746 93.00
15 Jun 2024 0.45184 -0.01338 -2.88% 0.44847 0.45184 0.44847 650.00
14 Jun 2024 0.46522 0.00511 1.11% 0.46522 0.46522 0.46522 77.00
13 Jun 2024 0.46011 0.00 0.00% 0.46011 0.46011 0.46011 0.00
12 Jun 2024 0.46011 0.0032 0.70% 0.46011 0.46011 0.46011 92.00
11 Jun 2024 0.45691 -0.05309 -10.41% 0.4721 0.4721 0.44623 678.00
10 Jun 2024 0.510 -0.04337 -7.84% 0.50424 0.510 0.50424 93.00
09 Jun 2024 0.55337 0.07695 16.15% 0.48196 0.55337 0.48072 1,032.00
08 Jun 2024 0.47642 -0.0356 -6.95% 0.4831 0.4831 0.47642 159.00
07 Jun 2024 0.51202 -0.0497 -8.85% 0.55563 0.55968 0.51202 1,408.00
06 Jun 2024 0.56172 0.02898 5.44% 0.54283 0.56172 0.533 2,049.00
05 Jun 2024 0.53274 0.00052 0.10% 0.53274 0.53274 0.53274 72.00
04 Jun 2024 0.53222 0.01592 3.08% 0.5163 0.53936 0.5163 13,979.00
03 Jun 2024 0.5163 -0.00178 -0.34% 0.5163 0.52486 0.5163 1,853.00
02 Jun 2024 0.51808 -0.01164 -2.20% 0.51656 0.51808 0.51656 62.00
01 Jun 2024 0.52972 0.00 0.00% 0.52972 0.52972 0.52972 0.00
31 May 2024 0.52972 -0.02283 -4.13% 0.52972 0.52972 0.52972 431.00
30 May 2024 0.55255 0.00 0.00% 0.55255 0.55255 0.55255 0.00
29 May 2024 0.55255 -0.0224 -3.90% 0.55255 0.55255 0.55255 280.00
28 May 2024 0.57495 0.00388 0.68% 0.57025 0.57871 0.54956 417.00
27 May 2024 0.57107 0.01203 2.15% 0.53856 0.57107 0.53855 960.00
26 May 2024 0.55904 0.00104 0.19% 0.55904 0.55904 0.55904 144.00
25 May 2024 0.558 0.00 0.00% 0.558 0.558 0.558 0.00
24 May 2024 0.558 0.01262 2.31% 0.55766 0.56216 0.55766 1,979.00
23 May 2024 0.54538 -0.02207 -3.89% 0.56744 0.56745 0.54538 526.00
22 May 2024 0.56745 0.00798 1.43% 0.56604 0.56745 0.55641 1,579.00
21 May 2024 0.55947 -0.03864 -6.46% 0.55947 0.55947 0.55947 60.00
20 May 2024 0.59811 0.0641 12.00% 0.59811 0.59811 0.59811 431.00
19 May 2024 0.53401 -0.01972 -3.56% 0.53401 0.53401 0.53401 75.00
18 May 2024 0.55373 0.01491 2.77% 0.54659 0.62051 0.54659 2,480.00
17 May 2024 0.53882 0.04299 8.67% 0.53882 0.53882 0.53882 287.00
16 May 2024 0.49583 0.00 0.00% 0.49583 0.49583 0.49583 0.00
15 May 2024 0.49583 0.00 0.00% 0.49583 0.49583 0.49583 0.00
14 May 2024 0.49583 0.00851 1.75% 0.50814 0.50814 0.49583 171.00
13 May 2024 0.48732 -0.02632 -5.12% 0.48732 0.48732 0.48732 76.00
12 May 2024 0.51364 0.00 0.00% 0.51364 0.51364 0.51364 0.00
11 May 2024 0.51364 0.00 0.00% 0.51364 0.51364 0.51364 0.00
10 May 2024 0.51364 -0.00884 -1.69% 0.5135 0.51366 0.5135 530.00
09 May 2024 0.52248 0.00 0.00% 0.52248 0.52248 0.52248 0.00
08 May 2024 0.52248 -0.00987 -1.85% 0.52248 0.52248 0.52248 401.00
07 May 2024 0.53235 0.00 0.00% 0.53235 0.53235 0.53235 0.00
06 May 2024 0.53235 0.00 0.00% 0.53235 0.53235 0.53235 0.00
05 May 2024 0.53235 0.00 0.00% 0.53235 0.53235 0.53235 0.00
04 May 2024 0.53235 -0.00429 -0.80% 0.53235 0.53235 0.53235 147.00
03 May 2024 0.53664 0.00646 1.22% 0.53664 0.53664 0.53664 26.00
02 May 2024 0.53018 0.00519 0.99% 0.52497 0.53018 0.52497 547.00
01 May 2024 0.52499 0.03502 7.15% 0.48542 0.52499 0.48542 53.00
30 Abr 2024 0.48997 -0.04603 -8.59% 0.536 0.536 0.48997 4,556.00
29 Abr 2024 0.536 -0.00933 -1.71% 0.55765 0.55767 0.536 2,519.00
28 Abr 2024 0.54533 0.00 0.00% 0.54533 0.54533 0.54533 0.00
27 Abr 2024 0.54533 -0.0034 -0.62% 0.5546 0.58178 0.54533 1,692.00
26 Abr 2024 0.54873 0.00 0.00% 0.54873 0.54873 0.54873 0.00
25 Abr 2024 0.54873 0.00 0.00% 0.54873 0.54873 0.54873 0.00
24 Abr 2024 0.54873 0.00829 1.53% 0.58089 0.59499 0.54873 2,971.00
23 Abr 2024 0.54044 -0.03375 -5.88% 0.57419 0.57419 0.54044 392.00
22 Abr 2024 0.57419 -0.02081 -3.50% 0.56564 0.595 0.56564 3,283.00
21 Abr 2024 0.595 0.01721 2.98% 0.56901 0.595 0.56564 538.00
20 Abr 2024 0.57779 0.03373 6.20% 0.570 0.59998 0.5459 54,696.00
19 Abr 2024 0.54406 0.02795 5.42% 0.54406 0.54406 0.54406 98.00
18 Abr 2024 0.51611 0.00 0.00% 0.51611 0.51611 0.51611 0.00
17 Abr 2024 0.51611 -0.00026 -0.05% 0.52454 0.52454 0.51611 366.00
16 Abr 2024 0.51637 0.00037 0.07% 0.52596 0.52596 0.50357 1,645.00
15 Abr 2024 0.516 -0.009 -1.71% 0.53773 0.63849 0.51382 1,784.00
14 Abr 2024 0.525 0.02161 4.29% 0.7072 0.73429 0.50676 14,511.00
13 Abr 2024 0.50339 -0.07001 -12.21% 0.64549 0.64549 0.47066 2,105.00
12 Abr 2024 0.5734 -0.09374 -14.05% 0.640 0.640 0.56096 331.00
11 Abr 2024 0.66714 -0.03286 -4.69% 0.69578 0.69578 0.66714 247.00
10 Abr 2024 0.700 -0.02878 -3.95% 0.700 0.700 0.700 24.00
09 Abr 2024 0.72878 -0.04425 -5.72% 0.72575 0.72878 0.72575 208.00
08 Abr 2024 0.77303 0.07303 10.43% 0.69743 0.77303 0.69743 1,085.00
07 Abr 2024 0.700 0.00 0.00% 0.700 0.700 0.700 0.00
06 Abr 2024 0.700 0.01089 1.58% 0.6963 0.700 0.6963 96.00
05 Abr 2024 0.68911 -0.00633 -0.91% 0.68911 0.68911 0.68911 227.00
04 Abr 2024 0.69544 0.00654 0.95% 0.69052 0.69544 0.69052 83.00
03 Abr 2024 0.6889 0.01251 1.85% 0.6889 0.6889 0.6889 110.00
02 Abr 2024 0.67639 -0.02362 -3.37% 0.700 0.700 0.666 2,214.00

Su Consulta Reciente

BSTP
STORJUSD
Storj
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

México
Empresa
Negocios
Popular
Obtener la aplicación
App Store
Google Play

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados