Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
STETHUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 3,067.40 | -51.79 | -1.66% | 3,038.39 | 3,200.53 | 3,010.65 | 1,093.00 |
| 05 May 2024 | 3,119.19 | 24.01 | 0.78% | 3,094.34 | 3,168.12 | 3,059.25 | 251.00 |
| 04 May 2024 | 3,095.18 | -2.95 | -0.10% | 3,094.46 | 3,163.64 | 3,087.91 | 756.00 |
| 03 May 2024 | 3,098.13 | 116.16 | 3.90% | 2,982.20 | 3,119.34 | 2,935.75 | 3,220.00 |
| 02 May 2024 | 2,981.97 | 20.97 | 0.71% | 2,968.03 | 3,008.54 | 2,878.72 | 1,370.00 |
| 01 May 2024 | 2,961.00 | -42.27 | -1.41% | 3,009.15 | 3,017.42 | 2,812.78 | 291.00 |
| 30 Abr 2024 | 3,003.27 | -210.13 | -6.54% | 3,195.66 | 3,240.48 | 2,915.82 | 414.00 |
| 29 Abr 2024 | 3,213.40 | -39.74 | -1.22% | 3,038.39 | 3,230.27 | 3,010.65 | 1,109.00 |
| 28 Abr 2024 | 3,253.14 | 2.92 | 0.09% | 3,242.12 | 3,346.05 | 3,239.74 | 227.00 |
| 27 Abr 2024 | 3,250.22 | 124.00 | 3.97% | 3,127.25 | 3,277.35 | 3,070.38 | 239.00 |
| 26 Abr 2024 | 3,126.22 | -10.28 | -0.33% | 3,139.13 | 3,160.58 | 3,085.40 | 231.00 |
| 25 Abr 2024 | 3,136.51 | 4.11 | 0.13% | 3,137.07 | 3,168.22 | 3,057.30 | 10.00 |
| 24 Abr 2024 | 3,132.39 | -78.55 | -2.45% | 3,214.24 | 3,283.26 | 3,095.65 | 273.00 |
| 23 Abr 2024 | 3,210.95 | 24.54 | 0.77% | 3,185.08 | 3,260.86 | 3,140.10 | 86.00 |
| 22 Abr 2024 | 3,186.41 | 54.08 | 1.73% | 3,038.39 | 3,226.12 | 3,010.65 | 972.00 |
| 21 Abr 2024 | 3,132.32 | -17.72 | -0.56% | 3,143.98 | 3,190.99 | 3,118.50 | 363.00 |
| 20 Abr 2024 | 3,150.04 | 83.53 | 2.72% | 3,038.39 | 3,168.88 | 3,010.65 | 192.00 |
| 19 Abr 2024 | 3,066.52 | 4.50 | 0.15% | 3,050.92 | 3,118.52 | 2,866.39 | 957.00 |
| 18 Abr 2024 | 3,062.02 | 84.21 | 2.83% | 2,980.52 | 3,088.67 | 2,948.15 | 438.00 |
| 17 Abr 2024 | 2,977.82 | -85.40 | -2.79% | 3,062.47 | 3,113.92 | 2,912.79 | 1,248.00 |
| 16 Abr 2024 | 3,063.22 | -20.08 | -0.65% | 3,078.51 | 3,114.72 | 2,987.69 | 492.00 |
| 15 Abr 2024 | 3,083.31 | -61.02 | -1.94% | 3,684.20 | 3,715.85 | 3,029.97 | 1,984.00 |
| 14 Abr 2024 | 3,144.33 | 130.47 | 4.33% | 2,992.38 | 3,164.43 | 2,895.37 | 2,018.00 |
| 13 Abr 2024 | 3,013.85 | -201.44 | -6.26% | 3,176.26 | 3,288.05 | 2,869.99 | 1,977.00 |
| 12 Abr 2024 | 3,215.29 | -273.63 | -7.84% | 3,498.83 | 3,552.65 | 3,127.41 | 1,890.00 |
| 11 Abr 2024 | 3,488.92 | -46.91 | -1.33% | 3,531.75 | 3,610.58 | 3,472.92 | 524.00 |
| 10 Abr 2024 | 3,535.83 | 39.89 | 1.14% | 3,498.79 | 3,552.75 | 3,405.09 | 476.00 |
| 09 Abr 2024 | 3,495.95 | -184.35 | -5.01% | 3,684.20 | 3,715.85 | 3,455.81 | 1,070.00 |
| 08 Abr 2024 | 3,680.30 | 232.00 | 6.73% | 3,590.00 | 3,731.85 | 3,374.61 | 611.00 |
| 07 Abr 2024 | 3,448.30 | 90.44 | 2.69% | 3,350.04 | 3,448.30 | 3,341.87 | 345.00 |
| 06 Abr 2024 | 3,357.86 | 39.34 | 1.19% | 3,309.27 | 3,389.31 | 3,279.03 | 111.00 |
| 05 Abr 2024 | 3,318.52 | 6.53 | 0.20% | 3,322.90 | 3,339.27 | 3,212.95 | 964.00 |
| 04 Abr 2024 | 3,311.99 | 2.20 | 0.07% | 3,296.78 | 3,433.89 | 3,246.27 | 251.00 |
| 03 Abr 2024 | 3,309.79 | 61.92 | 1.91% | 3,255.89 | 3,369.57 | 3,203.15 | 332.00 |
| 02 Abr 2024 | 3,247.87 | -236.22 | -6.78% | 3,474.65 | 3,495.40 | 3,198.80 | 1,095.00 |
| 01 Abr 2024 | 3,484.09 | -144.57 | -3.98% | 3,590.00 | 3,624.89 | 3,401.77 | 1,864.00 |
| 31 Mar 2024 | 3,628.66 | 130.85 | 3.74% | 3,498.06 | 3,639.09 | 3,490.08 | 277.00 |
| 30 Mar 2024 | 3,497.81 | -5.54 | -0.16% | 3,502.06 | 3,553.45 | 3,476.02 | 382.00 |
| 29 Mar 2024 | 3,503.34 | -55.17 | -1.55% | 3,552.07 | 3,577.11 | 3,456.64 | 441.00 |
| 28 Mar 2024 | 3,558.52 | 72.58 | 2.08% | 3,492.13 | 3,594.26 | 3,423.94 | 485.00 |
| 27 Mar 2024 | 3,485.93 | -58.29 | -1.64% | 3,584.81 | 3,661.03 | 3,423.19 | 1,600.00 |
| 26 Mar 2024 | 3,544.22 | -17.47 | -0.49% | 3,573.97 | 3,669.23 | 3,513.87 | 775.00 |
| 25 Mar 2024 | 3,561.69 | 110.97 | 3.22% | 3,477.81 | 3,635.03 | 3,254.99 | 3,760.00 |
| 24 Mar 2024 | 3,450.73 | 112.31 | 3.36% | 3,338.60 | 3,459.20 | 3,280.80 | 405.00 |
| 23 Mar 2024 | 3,338.41 | 27.41 | 0.83% | 3,322.39 | 3,424.56 | 3,286.32 | 156.00 |
| 22 Mar 2024 | 3,311.01 | -177.56 | -5.09% | 3,477.81 | 3,535.12 | 3,239.07 | 1,657.00 |
| 21 Mar 2024 | 3,488.57 | -7.71 | -0.22% | 3,502.20 | 3,578.72 | 3,395.40 | 514.00 |
| 20 Mar 2024 | 3,496.28 | 336.23 | 10.64% | 3,158.15 | 3,528.12 | 3,064.99 | 1,830.00 |
| 19 Mar 2024 | 3,160.04 | -348.48 | -9.93% | 3,514.65 | 3,527.99 | 3,154.05 | 2,645.00 |
| 18 Mar 2024 | 3,508.53 | -109.44 | -3.02% | 3,175.60 | 3,636.62 | 3,161.49 | 738.00 |
| 17 Mar 2024 | 3,617.96 | 118.03 | 3.37% | 3,542.31 | 3,662.05 | 3,416.85 | 895.00 |
| 16 Mar 2024 | 3,499.94 | -237.63 | -6.36% | 3,743.44 | 3,773.59 | 3,475.98 | 1,927.00 |
| 15 Mar 2024 | 3,737.57 | -124.95 | -3.24% | 3,175.60 | 3,790.27 | 3,161.49 | 2,074.00 |
| 14 Mar 2024 | 3,862.52 | -138.09 | -3.45% | 3,996.33 | 4,002.02 | 3,698.43 | 368.00 |
| 13 Mar 2024 | 4,000.61 | 31.13 | 0.78% | 3,950.87 | 4,074.05 | 3,931.15 | 211.00 |
| 12 Mar 2024 | 3,969.48 | -57.40 | -1.43% | 4,033.04 | 4,085.37 | 3,846.67 | 570.00 |
| 11 Mar 2024 | 4,026.87 | 146.21 | 3.77% | 3,175.60 | 4,084.17 | 3,161.49 | 1,093.00 |
| 10 Mar 2024 | 3,880.67 | -23.34 | -0.60% | 3,879.61 | 3,962.98 | 3,789.70 | 192.00 |
| 09 Mar 2024 | 3,904.01 | 14.47 | 0.37% | 3,888.68 | 3,950.96 | 3,838.26 | 13.00 |
| 08 Mar 2024 | 3,889.54 | 36.91 | 0.96% | 3,869.71 | 3,990.23 | 3,829.58 | 890.00 |
| 07 Mar 2024 | 3,852.63 | 42.09 | 1.10% | 3,821.23 | 3,935.36 | 3,730.70 | 201.00 |
| 06 Mar 2024 | 3,810.54 | 266.88 | 7.53% | 3,554.48 | 3,891.29 | 3,491.46 | 925.00 |
| 05 Mar 2024 | 3,543.66 | -84.06 | -2.32% | 3,629.08 | 3,816.29 | 3,239.33 | 1,493.00 |
| 04 Mar 2024 | 3,627.72 | 160.00 | 4.61% | 3,175.60 | 3,637.85 | 3,161.49 | 815.00 |
| 03 Mar 2024 | 3,467.71 | 58.52 | 1.72% | 3,382.30 | 3,487.60 | 3,368.02 | 275.00 |
| 02 Mar 2024 | 3,409.19 | -19.34 | -0.56% | 3,427.70 | 3,455.01 | 3,391.78 | 358.00 |
| 01 Mar 2024 | 3,428.54 | 123.71 | 3.74% | 3,337.83 | 3,445.65 | 3,335.84 | 644.00 |
| 29 Feb 2024 | 3,304.82 | -48.76 | -1.45% | 3,392.28 | 3,515.98 | 3,302.18 | 716.00 |
| 28 Feb 2024 | 3,353.58 | 114.49 | 3.53% | 3,242.54 | 3,483.93 | 3,229.41 | 1,071.00 |
| 27 Feb 2024 | 3,239.09 | 65.40 | 2.06% | 3,175.60 | 3,285.62 | 3,161.49 | 561.00 |
| 26 Feb 2024 | 3,173.69 | 57.64 | 1.85% | 3,004.64 | 3,195.34 | 2,878.33 | 228.00 |
| 25 Feb 2024 | 3,116.06 | 137.75 | 4.62% | 2,990.94 | 3,117.78 | 2,974.02 | 517.00 |
| 24 Feb 2024 | 2,978.31 | 45.95 | 1.57% | 2,919.69 | 3,000.60 | 2,905.14 | 187.00 |
| 23 Feb 2024 | 2,932.35 | -36.25 | -1.22% | 2,967.36 | 2,994.83 | 2,908.48 | 168.00 |
| 22 Feb 2024 | 2,968.61 | -8.32 | -0.28% | 2,959.63 | 3,028.48 | 2,904.17 | 282.00 |
| 21 Feb 2024 | 2,976.93 | -34.49 | -1.15% | 3,004.64 | 3,014.64 | 2,878.33 | 528.00 |
| 20 Feb 2024 | 3,011.41 | 75.41 | 2.57% | 2,945.25 | 3,029.41 | 2,877.27 | 707.00 |
| 19 Feb 2024 | 2,936.00 | 65.11 | 2.27% | 2,214.83 | 2,979.61 | 2,194.46 | 218.00 |
| 18 Feb 2024 | 2,870.90 | 81.13 | 2.91% | 2,788.06 | 2,893.62 | 2,765.31 | 159.00 |
| 17 Feb 2024 | 2,789.76 | -19.02 | -0.68% | 2,801.09 | 2,811.62 | 2,725.94 | 96.00 |
| 16 Feb 2024 | 2,808.78 | -11.96 | -0.42% | 2,855.63 | 2,879.22 | 2,761.47 | 179.00 |
| 15 Feb 2024 | 2,820.75 | 34.50 | 1.24% | 2,778.32 | 2,866.88 | 2,764.51 | 129.00 |
| 14 Feb 2024 | 2,786.25 | 143.39 | 5.43% | 2,635.17 | 2,786.98 | 2,618.82 | 279.00 |
| 13 Feb 2024 | 2,642.86 | -12.84 | -0.48% | 2,668.01 | 2,691.79 | 2,589.21 | 383.00 |
| 12 Feb 2024 | 2,655.70 | 150.90 | 6.02% | 2,214.83 | 2,662.08 | 2,194.46 | 259.00 |
| 11 Feb 2024 | 2,504.80 | 4.82 | 0.19% | 2,497.92 | 2,558.49 | 2,484.21 | 99.00 |
| 10 Feb 2024 | 2,499.98 | -5.33 | -0.21% | 2,492.04 | 2,534.75 | 2,469.39 | 127.00 |
| 09 Feb 2024 | 2,505.31 | 81.51 | 3.36% | 2,423.39 | 2,526.93 | 2,421.10 | 1,044.00 |
| 08 Feb 2024 | 2,423.80 | -1.24 | -0.05% | 2,450.16 | 2,463.45 | 2,419.63 | 802.00 |
| 07 Feb 2024 | 2,425.05 | 44.75 | 1.88% | 2,374.99 | 2,457.16 | 2,354.84 | 387.00 |
