STBZUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 Abr 2024 | 0.049425 | -0.000264 | -0.53% | 0.049612 | 0.050051 | 0.048059 | 0.00 |
15 Abr 2024 | 0.049689 | -0.000954 | -1.88% | 0.05043 | 0.052425 | 0.048662 | 0.00 |
14 Abr 2024 | 0.050644 | 0.002129 | 4.39% | 0.048188 | 0.050806 | 0.046695 | 0.00 |
13 Abr 2024 | 0.048515 | -0.003445 | -6.63% | 0.05172 | 0.052854 | 0.046283 | 0.00 |
12 Abr 2024 | 0.051959 | -0.004227 | -7.52% | 0.05613 | 0.056913 | 0.050166 | 0.00 |
11 Abr 2024 | 0.056186 | -0.000526 | -0.93% | 0.056647 | 0.057928 | 0.055703 | 0.00 |
10 Abr 2024 | 0.056712 | 0.000495 | 0.88% | 0.056157 | 0.056986 | 0.054748 | 0.00 |
09 Abr 2024 | 0.056218 | -0.002963 | -5.01% | 0.059244 | 0.059664 | 0.055473 | 0.00 |
08 Abr 2024 | 0.059181 | 0.003828 | 6.92% | 0.052652 | 0.059661 | 0.051412 | 0.00 |
07 Abr 2024 | 0.055352 | 0.001484 | 2.76% | 0.053743 | 0.055395 | 0.053612 | 0.00 |
06 Abr 2024 | 0.053868 | 0.000596 | 1.12% | 0.053089 | 0.054373 | 0.053077 | 0.00 |
05 Abr 2024 | 0.053272 | -0.000038 | -0.07% | 0.053356 | 0.053609 | 0.051608 | 0.00 |
04 Abr 2024 | 0.05331 | 0.000153 | 0.29% | 0.052948 | 0.055165 | 0.052151 | 0.00 |
03 Abr 2024 | 0.053157 | 0.000648 | 1.23% | 0.052652 | 0.053943 | 0.051412 | 0.00 |
02 Abr 2024 | 0.052509 | -0.003797 | -6.74% | 0.056171 | 0.056171 | 0.051575 | 0.00 |
01 Abr 2024 | 0.056307 | -0.002046 | -3.51% | 0.058388 | 0.058388 | 0.05481 | 0.00 |
31 Mar 2024 | 0.058353 | 0.002155 | 3.83% | 0.056202 | 0.058527 | 0.056202 | 0.00 |
30 Mar 2024 | 0.056198 | -0.000125 | -0.22% | 0.056252 | 0.057126 | 0.055909 | 0.00 |
29 Mar 2024 | 0.056323 | -0.000776 | -1.36% | 0.057066 | 0.05738 | 0.055653 | 0.00 |
28 Mar 2024 | 0.057099 | 0.001125 | 2.01% | 0.056073 | 0.057853 | 0.055549 | 0.00 |
27 Mar 2024 | 0.055973 | -0.001482 | -2.58% | 0.057469 | 0.058714 | 0.055477 | 0.00 |
26 Mar 2024 | 0.057455 | 0.000088 | 0.15% | 0.057393 | 0.058881 | 0.056856 | 0.00 |
25 Mar 2024 | 0.057367 | 0.002003 | 3.62% | 0.061253 | 0.061692 | 0.054998 | 0.00 |
24 Mar 2024 | 0.055364 | 0.001627 | 3.03% | 0.053608 | 0.055603 | 0.052909 | 0.00 |
23 Mar 2024 | 0.053737 | 0.000594 | 1.12% | 0.053331 | 0.054814 | 0.052422 | 0.00 |
22 Mar 2024 | 0.053143 | -0.002805 | -5.01% | 0.056004 | 0.056718 | 0.052169 | 0.00 |
21 Mar 2024 | 0.055948 | -0.000399 | -0.71% | 0.056184 | 0.05742 | 0.054653 | 0.00 |
20 Mar 2024 | 0.056347 | 0.005513 | 10.84% | 0.050614 | 0.0566 | 0.049101 | 0.00 |
19 Mar 2024 | 0.050834 | -0.00563 | -9.97% | 0.056367 | 0.056644 | 0.050543 | 0.00 |
18 Mar 2024 | 0.056464 | -0.001751 | -3.01% | 0.061253 | 0.061692 | 0.055533 | 0.00 |
17 Mar 2024 | 0.058215 | 0.001824 | 3.24% | 0.056859 | 0.058889 | 0.054843 | 0.00 |
16 Mar 2024 | 0.05639 | -0.003545 | -5.91% | 0.060024 | 0.06052 | 0.055786 | 0.00 |
15 Mar 2024 | 0.059936 | -0.002293 | -3.68% | 0.061253 | 0.061692 | 0.057508 | 0.00 |
14 Mar 2024 | 0.062229 | -0.001957 | -3.05% | 0.064117 | 0.06425 | 0.059637 | 0.00 |
13 Mar 2024 | 0.064186 | 0.000531 | 0.83% | 0.06371 | 0.065345 | 0.06315 | 0.00 |
12 Mar 2024 | 0.063655 | -0.001544 | -2.37% | 0.065258 | 0.06556 | 0.061729 | 0.00 |
11 Mar 2024 | 0.065198 | 0.002955 | 4.75% | 0.061253 | 0.06552 | 0.060597 | 0.00 |
10 Mar 2024 | 0.062243 | -0.000517 | -0.82% | 0.062653 | 0.06357 | 0.060956 | 0.00 |
09 Mar 2024 | 0.06276 | 0.000393 | 0.63% | 0.062353 | 0.063286 | 0.062187 | 0.00 |
08 Mar 2024 | 0.062367 | 0.00047 | 0.76% | 0.062073 | 0.064077 | 0.061362 | 0.00 |
07 Mar 2024 | 0.061896 | 0.000815 | 1.33% | 0.061253 | 0.063108 | 0.059949 | 0.00 |
06 Mar 2024 | 0.061082 | 0.00425 | 7.48% | 0.057028 | 0.062479 | 0.056165 | 0.00 |
05 Mar 2024 | 0.056832 | -0.001348 | -2.32% | 0.058213 | 0.061217 | 0.051972 | 0.00 |
04 Mar 2024 | 0.05818 | 0.002378 | 4.26% | 0.054393 | 0.058348 | 0.054252 | 0.00 |
03 Mar 2024 | 0.055802 | 0.000979 | 1.79% | 0.0548 | 0.055943 | 0.054031 | 0.00 |
02 Mar 2024 | 0.054823 | -0.000174 | -0.32% | 0.054983 | 0.055427 | 0.054488 | 0.00 |
01 Mar 2024 | 0.054997 | 0.001242 | 2.31% | 0.053552 | 0.055266 | 0.053552 | 0.00 |
29 Feb 2024 | 0.053755 | -0.000219 | -0.41% | 0.054393 | 0.056399 | 0.053012 | 0.00 |
28 Feb 2024 | 0.053974 | 0.002048 | 3.94% | 0.051982 | 0.055846 | 0.051788 | 0.00 |
27 Feb 2024 | 0.051927 | 0.001038 | 2.04% | 0.050919 | 0.052683 | 0.050757 | 0.00 |
26 Feb 2024 | 0.050888 | 0.001011 | 2.03% | 0.038795 | 0.05123 | 0.038759 | 0.00 |
25 Feb 2024 | 0.049877 | 0.001968 | 4.11% | 0.047949 | 0.049905 | 0.047829 | 0.00 |
24 Feb 2024 | 0.047909 | 0.001061 | 2.26% | 0.046811 | 0.048113 | 0.046573 | 0.00 |
23 Feb 2024 | 0.046849 | -0.000733 | -1.54% | 0.047556 | 0.04792 | 0.046574 | 0.00 |
22 Feb 2024 | 0.047582 | -0.000123 | -0.26% | 0.047423 | 0.04853 | 0.046591 | 0.00 |
21 Feb 2024 | 0.047705 | -0.000596 | -1.23% | 0.048226 | 0.048343 | 0.046129 | 0.00 |
20 Feb 2024 | 0.048301 | 0.001097 | 2.32% | 0.047197 | 0.048584 | 0.046108 | 0.00 |
19 Feb 2024 | 0.047204 | 0.001174 | 2.55% | 0.038795 | 0.047792 | 0.038759 | 0.00 |
18 Feb 2024 | 0.04603 | 0.001364 | 3.05% | 0.044638 | 0.046389 | 0.044328 | 0.00 |
17 Feb 2024 | 0.044666 | -0.000358 | -0.80% | 0.0449 | 0.044922 | 0.043641 | 0.00 |
16 Feb 2024 | 0.045024 | -0.000257 | -0.57% | 0.045292 | 0.045805 | 0.044252 | 0.00 |
15 Feb 2024 | 0.045281 | 0.000658 | 1.48% | 0.044496 | 0.04592 | 0.044301 | 0.00 |
14 Feb 2024 | 0.044623 | 0.00233 | 5.51% | 0.042258 | 0.044648 | 0.041983 | 0.00 |
13 Feb 2024 | 0.042292 | -0.000245 | -0.58% | 0.04278 | 0.043035 | 0.041504 | 0.00 |
12 Feb 2024 | 0.042538 | 0.002415 | 6.02% | 0.038795 | 0.042661 | 0.038759 | 0.00 |
11 Feb 2024 | 0.040123 | 0.000077 | 0.19% | 0.040013 | 0.040663 | 0.039967 | 0.00 |
10 Feb 2024 | 0.040046 | 0.000192 | 0.48% | 0.03993 | 0.040316 | 0.03966 | 0.00 |
09 Feb 2024 | 0.039854 | 0.001048 | 2.70% | 0.038795 | 0.040421 | 0.038759 | 0.00 |
08 Feb 2024 | 0.038806 | -0.000047 | -0.12% | 0.038864 | 0.039415 | 0.038704 | 0.00 |
07 Feb 2024 | 0.038853 | 0.000804 | 2.11% | 0.038055 | 0.039152 | 0.037694 | 0.00 |
06 Feb 2024 | 0.038049 | 0.001222 | 3.32% | 0.036794 | 0.038285 | 0.036793 | 0.00 |
05 Feb 2024 | 0.036827 | 0.000138 | 0.38% | 0.035489 | 0.037356 | 0.035173 | 0.00 |
04 Feb 2024 | 0.036689 | -0.000056 | -0.15% | 0.036778 | 0.036984 | 0.036339 | 0.00 |
03 Feb 2024 | 0.036745 | -0.000211 | -0.57% | 0.036953 | 0.037301 | 0.036726 | 0.00 |
02 Feb 2024 | 0.036957 | 0.000084 | 0.23% | 0.036857 | 0.037213 | 0.036575 | 0.00 |
01 Feb 2024 | 0.036872 | 0.000257 | 0.70% | 0.03661 | 0.037004 | 0.035938 | 0.00 |
31 Ene 2024 | 0.036616 | -0.000911 | -2.43% | 0.037602 | 0.037633 | 0.036322 | 0.00 |
30 Ene 2024 | 0.037527 | 0.000438 | 1.18% | 0.037042 | 0.038238 | 0.036817 | 0.00 |
29 Ene 2024 | 0.037088 | 0.000901 | 2.49% | 0.035489 | 0.03715 | 0.035173 | 0.00 |
28 Ene 2024 | 0.036187 | -0.00014 | -0.39% | 0.036303 | 0.036936 | 0.035939 | 0.00 |
27 Ene 2024 | 0.036327 | 0.00000600 | 0.02% | 0.036352 | 0.036521 | 0.036089 | 0.00 |
26 Ene 2024 | 0.036321 | 0.000777 | 2.19% | 0.035489 | 0.036538 | 0.035173 | 0.00 |
25 Ene 2024 | 0.035544 | -0.000305 | -0.85% | 0.035749 | 0.035901 | 0.034816 | 0.00 |
24 Ene 2024 | 0.035849 | -0.00000200 | -0.01% | 0.035888 | 0.036222 | 0.035251 | 0.00 |
23 Ene 2024 | 0.035851 | -0.001179 | -3.18% | 0.037023 | 0.037618 | 0.034695 | 0.00 |
22 Ene 2024 | 0.03703 | -0.002318 | -5.89% | 0.034868 | 0.038962 | 0.034868 | 0.00 |
21 Ene 2024 | 0.039348 | -0.000235 | -0.59% | 0.039567 | 0.03972 | 0.039293 | 0.00 |
20 Ene 2024 | 0.039583 | -0.000293 | -0.73% | 0.039761 | 0.039856 | 0.039311 | 0.00 |
19 Ene 2024 | 0.039876 | 0.000362 | 0.92% | 0.039556 | 0.040058 | 0.038689 | 0.00 |
18 Ene 2024 | 0.039514 | -0.000957 | -2.36% | 0.040511 | 0.040778 | 0.038872 | 0.00 |