STARXXUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.050879 | -0.039338 | -43.60% | 0.090217 | 0.090217 | 0.045216 | 4,888.00 |
21 May 2024 | 0.090217 | 0.009895 | 12.32% | 0.080322 | 0.093 | 0.080322 | 3,058.00 |
20 May 2024 | 0.080322 | -0.004115 | -4.87% | 0.084336 | 0.084757 | 0.076635 | 1,521.00 |
19 May 2024 | 0.084437 | -0.003841 | -4.35% | 0.088278 | 0.092011 | 0.084135 | 1,540.00 |
18 May 2024 | 0.088278 | 0.004481 | 5.35% | 0.083797 | 0.092117 | 0.083797 | 2,026.00 |
17 May 2024 | 0.083797 | -0.003201 | -3.68% | 0.086998 | 0.086998 | 0.077101 | 3,926.00 |
16 May 2024 | 0.086998 | -0.000971 | -1.10% | 0.087969 | 0.093 | 0.08315 | 5,916.00 |
15 May 2024 | 0.087969 | 0.006818 | 8.40% | 0.081151 | 0.089685 | 0.074582 | 9,188.00 |
14 May 2024 | 0.081151 | 0.005151 | 6.78% | 0.076 | 0.093 | 0.072865 | 7,315.00 |
13 May 2024 | 0.076 | 0.00443 | 6.19% | 0.074196 | 0.085542 | 0.065 | 3,264.00 |
12 May 2024 | 0.07157 | 0.013622 | 23.51% | 0.057948 | 0.07157 | 0.057948 | 1.00 |
11 May 2024 | 0.057948 | 0.000479 | 0.83% | 0.057469 | 0.057948 | 0.057469 | 0.00 |
10 May 2024 | 0.057469 | -0.003083 | -5.09% | 0.060552 | 0.074999 | 0.056415 | 11,513.00 |
09 May 2024 | 0.060552 | -0.006541 | -9.75% | 0.067093 | 0.067093 | 0.060368 | 4,251.00 |
08 May 2024 | 0.067093 | 0.006576 | 10.87% | 0.060517 | 0.070 | 0.060505 | 2,452.00 |
07 May 2024 | 0.060517 | 0.006835 | 12.73% | 0.053682 | 0.061555 | 0.05367 | 2,220.00 |
06 May 2024 | 0.053682 | -0.005727 | -9.64% | 0.055585 | 0.055585 | 0.050564 | 990.00 |
05 May 2024 | 0.059409 | -0.001431 | -2.35% | 0.06084 | 0.06084 | 0.059409 | 0.00 |
04 May 2024 | 0.06084 | 0.004738 | 8.45% | 0.056102 | 0.060956 | 0.056102 | 5.00 |
03 May 2024 | 0.056102 | -0.006169 | -9.91% | 0.062271 | 0.062271 | 0.055551 | 2,245.00 |
02 May 2024 | 0.062271 | 0.006574 | 11.80% | 0.058116 | 0.067219 | 0.058116 | 3,475.00 |
01 May 2024 | 0.055697 | -0.005143 | -8.45% | 0.06084 | 0.06084 | 0.055697 | 12.00 |
30 Abr 2024 | 0.06084 | -0.008958 | -12.83% | 0.069798 | 0.069798 | 0.060152 | 580.00 |
29 Abr 2024 | 0.069798 | 0.017228 | 32.77% | 0.023892 | 0.07495 | 0.01993 | 2,465.00 |
28 Abr 2024 | 0.05257 | 0.014902 | 39.56% | 0.037668 | 0.055 | 0.036 | 528.00 |
27 Abr 2024 | 0.037668 | 0.000137 | 0.37% | 0.037531 | 0.037668 | 0.037531 | 0.00 |
26 Abr 2024 | 0.037531 | -0.000285 | -0.75% | 0.037816 | 0.037816 | 0.037481 | 0.00 |
25 Abr 2024 | 0.037816 | -0.00232 | -5.78% | 0.040136 | 0.040136 | 0.036606 | 2.00 |
24 Abr 2024 | 0.040136 | 0.00 | 0.00% | 0.040136 | 0.040136 | 0.040136 | 5.00 |
23 Abr 2024 | 0.040136 | -0.002351 | -5.53% | 0.042487 | 0.042487 | 0.040136 | 6.00 |
22 Abr 2024 | 0.042487 | -0.002258 | -5.05% | 0.04468 | 0.04468 | 0.042487 | 1,000.00 |
21 Abr 2024 | 0.044745 | 0.00 | 0.00% | 0.044745 | 0.044745 | 0.044745 | 0.00 |
20 Abr 2024 | 0.044745 | 0.000065 | 0.15% | 0.04468 | 0.044745 | 0.044522 | 0.00 |
19 Abr 2024 | 0.04468 | 0.00 | 0.00% | 0.04468 | 0.04468 | 0.04468 | 132.00 |
18 Abr 2024 | 0.04468 | 0.00 | 0.00% | 0.04468 | 0.04468 | 0.04468 | 0.00 |
17 Abr 2024 | 0.04468 | 0.00 | 0.00% | 0.04468 | 0.04468 | 0.04468 | 0.00 |
16 Abr 2024 | 0.04468 | -0.00032 | -0.71% | 0.045 | 0.045 | 0.04468 | 88.00 |
15 Abr 2024 | 0.045 | 0.000335 | 0.75% | 0.044586 | 0.045 | 0.044586 | 997.00 |
14 Abr 2024 | 0.044665 | -0.00004 | -0.09% | 0.044705 | 0.044705 | 0.044665 | 0.00 |
13 Abr 2024 | 0.044705 | 0.000064 | 0.14% | 0.044641 | 0.044705 | 0.044483 | 15.00 |
12 Abr 2024 | 0.044641 | 0.005641 | 14.46% | 0.039 | 0.049998 | 0.035736 | 64.00 |
11 Abr 2024 | 0.039 | -0.021825 | -35.88% | 0.060825 | 0.061064 | 0.0359 | 139.00 |
10 Abr 2024 | 0.060825 | 0.003676 | 6.43% | 0.057149 | 0.060825 | 0.056547 | 13.00 |
09 Abr 2024 | 0.057149 | 0.001206 | 2.16% | 0.055943 | 0.058947 | 0.055943 | 399.00 |
08 Abr 2024 | 0.055943 | 0.00 | 0.00% | 0.055943 | 0.055943 | 0.055807 | 1,288.00 |
07 Abr 2024 | 0.055943 | -0.013855 | -19.85% | 0.069798 | 0.069987 | 0.055807 | 27.00 |
06 Abr 2024 | 0.069798 | -0.000159 | -0.23% | 0.070147 | 0.070147 | 0.069798 | 40.00 |
05 Abr 2024 | 0.069957 | -0.000043 | -0.06% | 0.070 | 0.070 | 0.060001 | 17.00 |
04 Abr 2024 | 0.070 | -0.000912 | -1.29% | 0.070912 | 0.070912 | 0.070 | 3.00 |
03 Abr 2024 | 0.070912 | -0.000955 | -1.33% | 0.071867 | 0.071867 | 0.070912 | 0.00 |
02 Abr 2024 | 0.071867 | -0.000367 | -0.51% | 0.072234 | 0.072234 | 0.071867 | 1.00 |
01 Abr 2024 | 0.072234 | 0.008054 | 12.55% | 0.06434 | 0.073236 | 0.06434 | 994.00 |
31 Mar 2024 | 0.06418 | 0.002237 | 3.61% | 0.061943 | 0.06418 | 0.0472 | 563.00 |
30 Mar 2024 | 0.061943 | -0.005057 | -7.55% | 0.067 | 0.067 | 0.061873 | 0.00 |
29 Mar 2024 | 0.067 | 0.000052 | 0.08% | 0.066948 | 0.067108 | 0.066948 | 0.00 |
28 Mar 2024 | 0.066948 | 0.003007 | 4.70% | 0.063941 | 0.066948 | 0.060156 | 706.00 |
27 Mar 2024 | 0.063941 | 0.000081 | 0.13% | 0.06386 | 0.063941 | 0.063066 | 0.00 |
26 Mar 2024 | 0.06386 | 0.000477 | 0.75% | 0.063383 | 0.069999 | 0.05682 | 7,308.00 |
25 Mar 2024 | 0.063383 | -0.006217 | -8.93% | 0.0696 | 0.0696 | 0.063383 | 1,215.00 |
24 Mar 2024 | 0.0696 | -0.000357 | -0.51% | 0.069957 | 0.069957 | 0.0551 | 432.00 |
23 Mar 2024 | 0.069957 | 0.000957 | 1.39% | 0.069 | 0.0725 | 0.068207 | 188.00 |
22 Mar 2024 | 0.069 | -0.0095 | -12.10% | 0.0785 | 0.0785 | 0.048 | 9,129.00 |
21 Mar 2024 | 0.0785 | 0.041078 | 109.77% | 0.037422 | 0.089 | 0.037422 | 10,121.00 |
20 Mar 2024 | 0.037422 | -0.007851 | -17.34% | 0.045273 | 0.04534 | 0.032435 | 5,041.00 |
19 Mar 2024 | 0.045273 | -0.030783 | -40.47% | 0.076056 | 0.076056 | 0.022 | 16,178.00 |
18 Mar 2024 | 0.076056 | -0.007944 | -9.46% | 0.08399 | 0.08399 | 0.072512 | 3,514.00 |
17 Mar 2024 | 0.084 | -0.015 | -15.15% | 0.099 | 0.099 | 0.069 | 28,559.00 |
16 Mar 2024 | 0.099 | 0.039054 | 65.15% | 0.059946 | 0.099 | 0.059647 | 2,000.00 |
15 Mar 2024 | 0.059946 | 0.001039 | 1.76% | 0.0839 | 0.0839 | 0.040011 | 1,888.00 |
14 Mar 2024 | 0.058907 | -0.02361 | -28.61% | 0.082425 | 0.082517 | 0.03749 | 3,601.00 |
13 Mar 2024 | 0.082517 | -0.014483 | -14.93% | 0.097 | 0.108988 | 0.075 | 34,588.00 |
12 Mar 2024 | 0.097 | -0.026 | -21.14% | 0.123 | 0.123 | 0.086 | 31,334.00 |
11 Mar 2024 | 0.123 | -0.002 | -1.60% | 0.132995 | 0.132995 | 0.082 | 12,441.00 |
10 Mar 2024 | 0.125 | 0.00001 | 0.01% | 0.124989 | 0.125 | 0.0832 | 31,709.00 |
09 Mar 2024 | 0.12499 | 0.07499 | 149.98% | 0.050 | 0.124998 | 0.0452 | 59,526.00 |
08 Mar 2024 | 0.050 | 0.000643 | 1.30% | 0.049357 | 0.050 | 0.041009 | 8,649.00 |
07 Mar 2024 | 0.049357 | 0.019399 | 64.75% | 0.03491 | 0.050 | 0.031 | 78,976.00 |
06 Mar 2024 | 0.029958 | 0.008184 | 37.59% | 0.021774 | 0.040 | 0.020 | 25,154.00 |
05 Mar 2024 | 0.021774 | -0.001052 | -4.61% | 0.022826 | 0.022826 | 0.00871 | 35,753.00 |
04 Mar 2024 | 0.022826 | -0.000716 | -3.04% | 0.023892 | 0.0251 | 0.01555 | 15,761.00 |
03 Mar 2024 | 0.023542 | 0.012642 | 115.98% | 0.0109 | 0.026 | 0.0084 | 14,884.00 |
02 Mar 2024 | 0.0109 | 0.003154 | 40.72% | 0.007746 | 0.010988 | 0.00611 | 37,530.00 |
01 Mar 2024 | 0.007746 | 0.000082 | 1.07% | 0.007354 | 0.010 | 0.005993 | 17,928.00 |
29 Feb 2024 | 0.007664 | 0.005864 | 325.78% | 0.0014 | 0.008 | 0.0006 | 379,455.00 |
28 Feb 2024 | 0.0018 | 0.001678 | 1,375.41% | 0.000122 | 0.0199 | 0.000122 | 229,254.00 |
27 Feb 2024 | 0.000122 | 0.00 | 0.00% | 0.000122 | 0.000122 | 0.000122 | 0.00 |
26 Feb 2024 | 0.000122 | -0.000078 | -39.00% | 0.0002 | 0.0002 | 0.00012 | 7,819.00 |
25 Feb 2024 | 0.0002 | -0.000191 | -48.85% | 0.000391 | 0.000391 | 0.000139 | 111.00 |
24 Feb 2024 | 0.000391 | -0.00000900 | -2.25% | 0.0004 | 0.00042 | 0.000303 | 659.00 |
23 Feb 2024 | 0.0004 | 0.00 | 0.00% | 0.0004 | 0.0004 | 0.00039 | 6,933.00 |