STAKKUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.011501 | -0.000163 | -1.40% | 0.011623 | 0.011655 | 0.010863 | 0.00 |
30 Abr 2024 | 0.011664 | -0.000748 | -6.03% | 0.012385 | 0.012541 | 0.011263 | 0.00 |
29 Abr 2024 | 0.012411 | -0.000193 | -1.53% | 0.011792 | 0.012478 | 0.011662 | 0.00 |
28 Abr 2024 | 0.012605 | 0.000046 | 0.37% | 0.012559 | 0.01292 | 0.012539 | 0.00 |
27 Abr 2024 | 0.012558 | 0.000483 | 4.00% | 0.012088 | 0.012661 | 0.01189 | 0.00 |
26 Abr 2024 | 0.012076 | -0.000111 | -0.91% | 0.012179 | 0.01222 | 0.011981 | 0.00 |
25 Abr 2024 | 0.012187 | 0.000086 | 0.71% | 0.012119 | 0.01231 | 0.01186 | 0.00 |
24 Abr 2024 | 0.012101 | -0.000325 | -2.62% | 0.012438 | 0.012707 | 0.011982 | 0.00 |
23 Abr 2024 | 0.012426 | 0.000069 | 0.56% | 0.012351 | 0.012594 | 0.012178 | 0.00 |
22 Abr 2024 | 0.012356 | 0.000206 | 1.69% | 0.011792 | 0.012468 | 0.011662 | 0.00 |
21 Abr 2024 | 0.01215 | -0.000015 | -0.12% | 0.012158 | 0.012338 | 0.012042 | 0.00 |
20 Abr 2024 | 0.012165 | 0.000321 | 2.71% | 0.011792 | 0.012242 | 0.011662 | 0.00 |
19 Abr 2024 | 0.011844 | 0.00000600 | 0.05% | 0.011818 | 0.012056 | 0.011083 | 0.00 |
18 Abr 2024 | 0.011838 | 0.000326 | 2.83% | 0.011539 | 0.011944 | 0.011415 | 0.00 |
17 Abr 2024 | 0.011513 | -0.000396 | -3.33% | 0.0119 | 0.012041 | 0.011296 | 0.00 |
16 Abr 2024 | 0.011909 | -0.000064 | -0.53% | 0.011954 | 0.01206 | 0.01158 | 0.00 |
15 Abr 2024 | 0.011973 | -0.00023 | -1.88% | 0.012151 | 0.012632 | 0.011725 | 0.00 |
14 Abr 2024 | 0.012203 | 0.000513 | 4.39% | 0.011611 | 0.012242 | 0.011251 | 0.00 |
13 Abr 2024 | 0.01169 | -0.00083 | -6.63% | 0.012462 | 0.012735 | 0.011152 | 0.00 |
12 Abr 2024 | 0.01252 | -0.001018 | -7.52% | 0.013524 | 0.013713 | 0.012088 | 0.00 |
11 Abr 2024 | 0.013538 | -0.000127 | -0.93% | 0.013649 | 0.013958 | 0.013422 | 0.00 |
10 Abr 2024 | 0.013665 | 0.000119 | 0.88% | 0.013531 | 0.013731 | 0.013191 | 0.00 |
09 Abr 2024 | 0.013546 | -0.000714 | -5.01% | 0.014275 | 0.014376 | 0.013366 | 0.00 |
08 Abr 2024 | 0.01426 | 0.000922 | 6.92% | 0.012686 | 0.014375 | 0.012388 | 0.00 |
07 Abr 2024 | 0.013337 | 0.000358 | 2.76% | 0.012949 | 0.013347 | 0.012918 | 0.00 |
06 Abr 2024 | 0.01298 | 0.000144 | 1.12% | 0.012792 | 0.013101 | 0.012789 | 0.00 |
05 Abr 2024 | 0.012836 | -0.00000900 | -0.07% | 0.012856 | 0.012917 | 0.012435 | 0.00 |
04 Abr 2024 | 0.012845 | 0.000037 | 0.29% | 0.012758 | 0.013292 | 0.012566 | 0.00 |
03 Abr 2024 | 0.012808 | 0.000156 | 1.23% | 0.012686 | 0.012998 | 0.012388 | 0.00 |
02 Abr 2024 | 0.012652 | -0.000915 | -6.74% | 0.013534 | 0.013534 | 0.012427 | 0.00 |
01 Abr 2024 | 0.013567 | -0.000493 | -3.51% | 0.014068 | 0.014068 | 0.013206 | 0.00 |
31 Mar 2024 | 0.01406 | 0.000519 | 3.83% | 0.013542 | 0.014102 | 0.013542 | 0.00 |
30 Mar 2024 | 0.013541 | -0.00003 | -0.22% | 0.013554 | 0.013764 | 0.013471 | 0.00 |
29 Mar 2024 | 0.013571 | -0.000187 | -1.36% | 0.01375 | 0.013826 | 0.013409 | 0.00 |
28 Mar 2024 | 0.013758 | 0.000271 | 2.01% | 0.013511 | 0.01394 | 0.013385 | 0.00 |
27 Mar 2024 | 0.013487 | -0.000357 | -2.58% | 0.013847 | 0.014147 | 0.013367 | 0.00 |
26 Mar 2024 | 0.013844 | 0.000021 | 0.15% | 0.013829 | 0.014187 | 0.013699 | 0.00 |
25 Mar 2024 | 0.013823 | 0.000483 | 3.62% | 0.013494 | 0.014085 | 0.012598 | 0.00 |
24 Mar 2024 | 0.01334 | 0.000392 | 3.03% | 0.012917 | 0.013397 | 0.012748 | 0.00 |
23 Mar 2024 | 0.012948 | 0.000143 | 1.12% | 0.01285 | 0.013207 | 0.012631 | 0.00 |
22 Mar 2024 | 0.012805 | -0.000676 | -5.01% | 0.013494 | 0.013666 | 0.01257 | 0.00 |
21 Mar 2024 | 0.013481 | -0.000096 | -0.71% | 0.013537 | 0.013835 | 0.013169 | 0.00 |
20 Mar 2024 | 0.013577 | 0.001328 | 10.84% | 0.012195 | 0.013638 | 0.011831 | 0.00 |
19 Mar 2024 | 0.012248 | -0.001356 | -9.97% | 0.013581 | 0.013648 | 0.012178 | 0.00 |
18 Mar 2024 | 0.013605 | -0.000422 | -3.01% | 0.014759 | 0.014865 | 0.013381 | 0.00 |
17 Mar 2024 | 0.014027 | 0.00044 | 3.24% | 0.0137 | 0.014189 | 0.013214 | 0.00 |
16 Mar 2024 | 0.013587 | -0.000854 | -5.91% | 0.014463 | 0.014582 | 0.013441 | 0.00 |
15 Mar 2024 | 0.014441 | -0.000553 | -3.69% | 0.014759 | 0.014865 | 0.013856 | 0.00 |
14 Mar 2024 | 0.014994 | -0.000471 | -3.05% | 0.015449 | 0.015481 | 0.014369 | 0.00 |
13 Mar 2024 | 0.015466 | 0.000128 | 0.83% | 0.015351 | 0.015745 | 0.015216 | 0.00 |
12 Mar 2024 | 0.015338 | -0.000372 | -2.37% | 0.015724 | 0.015797 | 0.014873 | 0.00 |
11 Mar 2024 | 0.015709 | 0.000712 | 4.75% | 0.014759 | 0.015787 | 0.014601 | 0.00 |
10 Mar 2024 | 0.014997 | -0.000125 | -0.83% | 0.015096 | 0.015317 | 0.014687 | 0.00 |
09 Mar 2024 | 0.015122 | 0.000095 | 0.63% | 0.015024 | 0.015249 | 0.014984 | 0.00 |
08 Mar 2024 | 0.015027 | 0.000113 | 0.76% | 0.014957 | 0.015439 | 0.014785 | 0.00 |
07 Mar 2024 | 0.014914 | 0.000196 | 1.33% | 0.014759 | 0.015206 | 0.014445 | 0.00 |
06 Mar 2024 | 0.014718 | 0.001024 | 7.48% | 0.013741 | 0.015054 | 0.013533 | 0.00 |
05 Mar 2024 | 0.013694 | -0.000325 | -2.32% | 0.014026 | 0.01475 | 0.012523 | 0.00 |
04 Mar 2024 | 0.014018 | 0.000573 | 4.26% | 0.013106 | 0.014059 | 0.013072 | 0.00 |
03 Mar 2024 | 0.013445 | 0.000236 | 1.79% | 0.013204 | 0.013479 | 0.013019 | 0.00 |
02 Mar 2024 | 0.013209 | -0.000042 | -0.32% | 0.013248 | 0.013355 | 0.013129 | 0.00 |
01 Mar 2024 | 0.013251 | 0.000299 | 2.31% | 0.012903 | 0.013316 | 0.012903 | 0.00 |
29 Feb 2024 | 0.012952 | -0.000053 | -0.41% | 0.013106 | 0.013589 | 0.012773 | 0.00 |
28 Feb 2024 | 0.013005 | 0.000493 | 3.94% | 0.012525 | 0.013456 | 0.012478 | 0.00 |
27 Feb 2024 | 0.012512 | 0.00025 | 2.04% | 0.012269 | 0.012694 | 0.01223 | 0.00 |
26 Feb 2024 | 0.012261 | 0.000244 | 2.03% | 0.01162 | 0.012344 | 0.011115 | 0.00 |
25 Feb 2024 | 0.012018 | 0.000474 | 4.11% | 0.011553 | 0.012025 | 0.011524 | 0.00 |
24 Feb 2024 | 0.011544 | 0.000256 | 2.26% | 0.011279 | 0.011593 | 0.011222 | 0.00 |
23 Feb 2024 | 0.011288 | -0.000177 | -1.54% | 0.011459 | 0.011546 | 0.011222 | 0.00 |
22 Feb 2024 | 0.011465 | -0.00003 | -0.26% | 0.011426 | 0.011693 | 0.011226 | 0.00 |
21 Feb 2024 | 0.011494 | -0.000144 | -1.24% | 0.01162 | 0.011648 | 0.011115 | 0.00 |
20 Feb 2024 | 0.011638 | 0.000264 | 2.32% | 0.011372 | 0.011706 | 0.01111 | 0.00 |
19 Feb 2024 | 0.011374 | 0.000283 | 2.55% | 0.009348 | 0.011515 | 0.009339 | 0.00 |
18 Feb 2024 | 0.011091 | 0.000329 | 3.05% | 0.010756 | 0.011177 | 0.010681 | 0.00 |
17 Feb 2024 | 0.010762 | -0.000086 | -0.79% | 0.010819 | 0.010824 | 0.010515 | 0.00 |
16 Feb 2024 | 0.010848 | -0.000062 | -0.57% | 0.010913 | 0.011037 | 0.010662 | 0.00 |
15 Feb 2024 | 0.01091 | 0.000159 | 1.48% | 0.010721 | 0.011064 | 0.010674 | 0.00 |
14 Feb 2024 | 0.010752 | 0.000561 | 5.51% | 0.010182 | 0.010758 | 0.010116 | 0.00 |
13 Feb 2024 | 0.01019 | -0.000059 | -0.58% | 0.010308 | 0.010369 | 0.010 | 0.00 |
12 Feb 2024 | 0.010249 | 0.000582 | 6.02% | 0.009348 | 0.010279 | 0.009339 | 0.00 |
11 Feb 2024 | 0.009668 | 0.000019 | 0.20% | 0.009641 | 0.009798 | 0.00963 | 0.00 |
10 Feb 2024 | 0.009649 | 0.000046 | 0.48% | 0.009621 | 0.009714 | 0.009556 | 0.00 |
09 Feb 2024 | 0.009603 | 0.000252 | 2.70% | 0.009348 | 0.009739 | 0.009339 | 0.00 |
08 Feb 2024 | 0.00935 | -0.000011 | -0.12% | 0.009364 | 0.009497 | 0.009326 | 0.00 |
07 Feb 2024 | 0.009362 | 0.000194 | 2.11% | 0.009169 | 0.009434 | 0.009082 | 0.00 |
06 Feb 2024 | 0.009168 | 0.000294 | 3.32% | 0.008866 | 0.009225 | 0.008865 | 0.00 |
05 Feb 2024 | 0.008873 | 0.000033 | 0.37% | 0.008551 | 0.009001 | 0.008475 | 0.00 |
04 Feb 2024 | 0.00884 | -0.000013 | -0.15% | 0.008862 | 0.008911 | 0.008756 | 0.00 |
03 Feb 2024 | 0.008854 | -0.000051 | -0.57% | 0.008904 | 0.008988 | 0.008849 | 0.00 |
02 Feb 2024 | 0.008905 | 0.00002 | 0.23% | 0.008881 | 0.008966 | 0.008813 | 0.00 |