STARUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Abr 2024 | 0.001662 | -0.000107 | -6.05% | 0.001765 | 0.001787 | 0.001605 | 0.00 |
29 Abr 2024 | 0.001768 | -0.000028 | -1.56% | 0.00168 | 0.001778 | 0.001662 | 0.00 |
28 Abr 2024 | 0.001796 | 0.00000700 | 0.39% | 0.001789 | 0.001841 | 0.001787 | 0.00 |
27 Abr 2024 | 0.001789 | 0.000069 | 4.01% | 0.001722 | 0.001804 | 0.001694 | 0.00 |
26 Abr 2024 | 0.001721 | -0.000016 | -0.92% | 0.001735 | 0.001741 | 0.001707 | 0.00 |
25 Abr 2024 | 0.001737 | 0.000012 | 0.70% | 0.001727 | 0.001754 | 0.00169 | 0.00 |
24 Abr 2024 | 0.001724 | -0.000046 | -2.60% | 0.001772 | 0.001811 | 0.001707 | 0.00 |
23 Abr 2024 | 0.00177 | 0.00001 | 0.57% | 0.00176 | 0.001795 | 0.001735 | 0.00 |
22 Abr 2024 | 0.001761 | 0.000029 | 1.68% | 0.00168 | 0.001777 | 0.001662 | 0.00 |
21 Abr 2024 | 0.001731 | -0.00000200 | -0.12% | 0.001732 | 0.001758 | 0.001716 | 0.00 |
20 Abr 2024 | 0.001733 | 0.000046 | 2.73% | 0.00168 | 0.001744 | 0.001662 | 0.00 |
19 Abr 2024 | 0.001688 | 0.00000078 | 0.05% | 0.001684 | 0.001718 | 0.001579 | 0.00 |
18 Abr 2024 | 0.001687 | 0.000046 | 2.80% | 0.001644 | 0.001702 | 0.001627 | 0.00 |
17 Abr 2024 | 0.00164 | -0.000056 | -3.30% | 0.001696 | 0.001716 | 0.001609 | 0.00 |
16 Abr 2024 | 0.001697 | -0.00000900 | -0.53% | 0.001703 | 0.001718 | 0.00165 | 0.00 |
15 Abr 2024 | 0.001706 | -0.000033 | -1.90% | 0.001731 | 0.0018 | 0.001671 | 0.00 |
14 Abr 2024 | 0.001739 | 0.000073 | 4.38% | 0.001654 | 0.001744 | 0.001603 | 0.00 |
13 Abr 2024 | 0.001666 | -0.000118 | -6.61% | 0.001776 | 0.001815 | 0.001589 | 0.00 |
12 Abr 2024 | 0.001784 | -0.000145 | -7.52% | 0.001927 | 0.001954 | 0.001722 | 0.00 |
11 Abr 2024 | 0.001929 | -0.000018 | -0.92% | 0.001945 | 0.001989 | 0.001912 | 0.00 |
10 Abr 2024 | 0.001947 | 0.000017 | 0.88% | 0.001928 | 0.001956 | 0.00188 | 0.00 |
09 Abr 2024 | 0.00193 | -0.000102 | -5.02% | 0.002034 | 0.002048 | 0.001905 | 0.00 |
08 Abr 2024 | 0.002032 | 0.000131 | 6.92% | 0.001832 | 0.002048 | 0.001772 | 0.00 |
07 Abr 2024 | 0.0019 | 0.000051 | 2.76% | 0.001845 | 0.001902 | 0.001841 | 0.00 |
06 Abr 2024 | 0.001849 | 0.00002 | 1.09% | 0.001823 | 0.001867 | 0.001822 | 0.00 |
05 Abr 2024 | 0.001829 | -0.00000100 | -0.05% | 0.001832 | 0.001841 | 0.001772 | 0.00 |
04 Abr 2024 | 0.00183 | 0.00000500 | 0.27% | 0.001818 | 0.001894 | 0.00179 | 0.00 |
03 Abr 2024 | 0.001825 | 0.000022 | 1.22% | 0.001808 | 0.001852 | 0.001765 | 0.00 |
02 Abr 2024 | 0.001803 | -0.00013 | -6.72% | 0.001928 | 0.001928 | 0.001771 | 0.00 |
01 Abr 2024 | 0.001933 | -0.00007 | -3.49% | 0.002005 | 0.002005 | 0.001882 | 0.00 |
31 Mar 2024 | 0.002003 | 0.000074 | 3.84% | 0.00193 | 0.002009 | 0.00193 | 0.00 |
30 Mar 2024 | 0.001929 | -0.00000400 | -0.21% | 0.001931 | 0.001961 | 0.001919 | 0.00 |
29 Mar 2024 | 0.001934 | -0.000027 | -1.38% | 0.001959 | 0.00197 | 0.001911 | 0.00 |
28 Mar 2024 | 0.00196 | 0.000039 | 2.03% | 0.001925 | 0.001986 | 0.001907 | 0.00 |
27 Mar 2024 | 0.001922 | -0.000087 | -4.33% | 0.002009 | 0.002031 | 0.001905 | 0.00 |
26 Mar 2024 | 0.002008 | 0.00000300 | 0.15% | 0.002006 | 0.002058 | 0.001987 | 0.00 |
25 Mar 2024 | 0.002005 | 0.000035 | 1.78% | 0.001964 | 0.002043 | 0.001923 | 0.00 |
24 Mar 2024 | 0.00197 | 0.000091 | 4.84% | 0.001874 | 0.001978 | 0.001849 | 0.00 |
23 Mar 2024 | 0.001878 | -0.000012 | -0.63% | 0.001898 | 0.001929 | 0.001865 | 0.00 |
22 Mar 2024 | 0.001891 | -0.000065 | -3.32% | 0.001958 | 0.001983 | 0.001824 | 0.00 |
21 Mar 2024 | 0.001956 | -0.000014 | -0.71% | 0.001964 | 0.002007 | 0.00191 | 0.00 |
20 Mar 2024 | 0.00197 | 0.000129 | 7.02% | 0.001769 | 0.001979 | 0.001716 | 0.00 |
19 Mar 2024 | 0.00184 | -0.000204 | -9.98% | 0.002041 | 0.002051 | 0.001794 | 0.00 |
18 Mar 2024 | 0.002044 | -0.000063 | -2.99% | 0.002561 | 0.002567 | 0.002011 | 0.00 |
17 Mar 2024 | 0.002108 | 0.000066 | 3.23% | 0.002059 | 0.002132 | 0.001986 | 0.00 |
16 Mar 2024 | 0.002042 | -0.000128 | -5.90% | 0.002173 | 0.002191 | 0.00202 | 0.00 |
15 Mar 2024 | 0.00217 | -0.000316 | -12.71% | 0.002561 | 0.002567 | 0.002082 | 0.00 |
14 Mar 2024 | 0.002486 | -0.000078 | -3.04% | 0.002561 | 0.002567 | 0.00224 | 0.00 |
13 Mar 2024 | 0.002564 | 0.000299 | 13.22% | 0.002267 | 0.002653 | 0.002267 | 0.00 |
12 Mar 2024 | 0.002265 | -0.000096 | -4.07% | 0.002363 | 0.003696 | 0.002196 | 5.00 |
11 Mar 2024 | 0.00236 | 0.000107 | 4.75% | 0.002218 | 0.002372 | 0.002194 | 0.00 |
10 Mar 2024 | 0.002253 | -0.000019 | -0.84% | 0.002268 | 0.002302 | 0.002207 | 0.00 |
09 Mar 2024 | 0.002272 | 0.000014 | 0.62% | 0.002257 | 0.002291 | 0.002251 | 0.00 |
08 Mar 2024 | 0.002258 | 0.000017 | 0.76% | 0.002247 | 0.00232 | 0.002222 | 0.00 |
07 Mar 2024 | 0.002241 | 0.000029 | 1.31% | 0.002218 | 0.002285 | 0.00217 | 0.00 |
06 Mar 2024 | 0.002211 | 0.000154 | 7.48% | 0.002065 | 0.002262 | 0.002033 | 0.00 |
05 Mar 2024 | 0.002058 | -0.000049 | -2.33% | 0.002108 | 0.002216 | 0.001882 | 0.00 |
04 Mar 2024 | 0.002106 | 0.000086 | 4.26% | 0.001901 | 0.002112 | 0.001896 | 0.00 |
03 Mar 2024 | 0.00202 | 0.000035 | 1.76% | 0.001984 | 0.002025 | 0.001956 | 0.00 |
02 Mar 2024 | 0.001985 | -0.00000600 | -0.30% | 0.001991 | 0.002007 | 0.001973 | 0.00 |
01 Mar 2024 | 0.001991 | 0.000112 | 5.96% | 0.001872 | 0.002001 | 0.001872 | 0.00 |
29 Feb 2024 | 0.001879 | -0.00000800 | -0.42% | 0.001901 | 0.001972 | 0.001853 | 0.00 |
28 Feb 2024 | 0.001887 | 0.000072 | 3.97% | 0.001817 | 0.001952 | 0.00181 | 0.00 |
27 Feb 2024 | 0.001815 | 0.000036 | 2.02% | 0.00178 | 0.001842 | 0.001774 | 0.00 |
26 Feb 2024 | 0.001779 | 0.000035 | 2.01% | 0.001686 | 0.001791 | 0.001613 | 0.00 |
25 Feb 2024 | 0.001744 | 0.000069 | 4.12% | 0.001676 | 0.001744 | 0.001672 | 0.00 |
24 Feb 2024 | 0.001675 | 0.000037 | 2.26% | 0.001636 | 0.001682 | 0.001628 | 0.00 |
23 Feb 2024 | 0.001638 | -0.000026 | -1.56% | 0.001662 | 0.001675 | 0.001628 | 0.00 |
22 Feb 2024 | 0.001663 | -0.00000400 | -0.24% | 0.001658 | 0.001696 | 0.001629 | 0.00 |
21 Feb 2024 | 0.001668 | -0.000021 | -1.24% | 0.001686 | 0.00169 | 0.001613 | 0.00 |
20 Feb 2024 | 0.001688 | 0.000038 | 2.30% | 0.00165 | 0.001698 | 0.001612 | 0.00 |
19 Feb 2024 | 0.00165 | 0.000041 | 2.55% | 0.001356 | 0.001671 | 0.001355 | 0.00 |
18 Feb 2024 | 0.001609 | 0.000048 | 3.07% | 0.00156 | 0.001622 | 0.00155 | 0.00 |
17 Feb 2024 | 0.001561 | -0.000013 | -0.83% | 0.00157 | 0.00157 | 0.001526 | 0.00 |
16 Feb 2024 | 0.001574 | -0.00000900 | -0.57% | 0.001583 | 0.001601 | 0.001547 | 0.00 |
15 Feb 2024 | 0.001583 | 0.000023 | 1.47% | 0.001555 | 0.001605 | 0.001549 | 0.00 |
14 Feb 2024 | 0.00156 | 0.000081 | 5.48% | 0.001477 | 0.001561 | 0.001468 | 0.00 |
13 Feb 2024 | 0.001478 | -0.00000900 | -0.61% | 0.001495 | 0.001504 | 0.001451 | 0.00 |
12 Feb 2024 | 0.001487 | 0.000084 | 5.99% | 0.001356 | 0.001491 | 0.001355 | 0.00 |
11 Feb 2024 | 0.001403 | 0.00000300 | 0.21% | 0.001399 | 0.001421 | 0.001397 | 0.00 |
10 Feb 2024 | 0.0014 | 0.00000700 | 0.50% | 0.001396 | 0.001409 | 0.001386 | 0.00 |
09 Feb 2024 | 0.001393 | 0.000037 | 2.73% | 0.001356 | 0.001413 | 0.001355 | 0.00 |
08 Feb 2024 | 0.001357 | -0.00000200 | -0.15% | 0.001359 | 0.001378 | 0.001353 | 0.00 |
07 Feb 2024 | 0.001358 | 0.000028 | 2.11% | 0.00133 | 0.001369 | 0.001318 | 0.00 |
06 Feb 2024 | 0.00133 | 0.000043 | 3.34% | 0.001286 | 0.001338 | 0.001286 | 0.00 |
05 Feb 2024 | 0.001287 | 0.00000500 | 0.39% | 0.001241 | 0.001306 | 0.00123 | 0.00 |
04 Feb 2024 | 0.001283 | -0.00014 | -9.84% | 0.001423 | 0.001429 | 0.00127 | 0.00 |
03 Feb 2024 | 0.001422 | 0.00013 | 10.08% | 0.001292 | 0.001736 | 0.001292 | 1.00 |
02 Feb 2024 | 0.001292 | 0.00000300 | 0.23% | 0.001288 | 0.001301 | 0.001279 | 0.00 |
01 Feb 2024 | 0.001289 | 0.00000900 | 0.70% | 0.00128 | 0.001294 | 0.001256 | 0.00 |