Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
STGETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.000128 | 0.00000900 | 7.54% | 0.000121 | 0.000138 | 0.000118 | 18,541.00 |
| 21 May 2024 | 0.000119 | -0.00000900 | -7.04% | 0.000128 | 0.000135 | 0.000119 | 13,809.00 |
| 20 May 2024 | 0.000128 | -0.000015 | -10.46% | 0.000144 | 0.000144 | 0.000127 | 13,314.00 |
| 19 May 2024 | 0.000143 | -0.00000200 | -1.38% | 0.000145 | 0.00015 | 0.00014 | 16,497.00 |
| 18 May 2024 | 0.000145 | -0.00000500 | -3.32% | 0.000151 | 0.000151 | 0.000143 | 15,904.00 |
| 17 May 2024 | 0.000151 | -0.00000300 | -1.96% | 0.000153 | 0.000153 | 0.00014 | 17,356.00 |
| 16 May 2024 | 0.000153 | 0.00000200 | 1.32% | 0.000152 | 0.000159 | 0.000137 | 14,448.00 |
| 15 May 2024 | 0.000152 | 0.00000090 | 0.60% | 0.000151 | 0.000153 | 0.000135 | 14,978.00 |
| 14 May 2024 | 0.000151 | -0.00000500 | -3.21% | 0.000156 | 0.000158 | 0.000143 | 15,154.00 |
| 13 May 2024 | 0.000156 | -0.00000300 | -1.89% | 0.000159 | 0.00016 | 0.000155 | 6,801.00 |
| 12 May 2024 | 0.000159 | -0.00000200 | -1.24% | 0.000161 | 0.000162 | 0.000154 | 11,293.00 |
| 11 May 2024 | 0.000161 | 0.00000300 | 1.89% | 0.000159 | 0.000163 | 0.000145 | 13,376.00 |
| 10 May 2024 | 0.000159 | -0.00000100 | -0.63% | 0.00016 | 0.00016 | 0.000147 | 17,947.00 |
| 09 May 2024 | 0.00016 | 0.00000100 | 0.63% | 0.000158 | 0.000161 | 0.000151 | 8,224.00 |
| 08 May 2024 | 0.000158 | 0.00000030 | 0.19% | 0.000158 | 0.00016 | 0.000154 | 11,296.00 |
| 07 May 2024 | 0.000158 | -0.00000060 | -0.38% | 0.000159 | 0.00016 | 0.000155 | 12,476.00 |
| 06 May 2024 | 0.000159 | -0.00000400 | -2.46% | 0.000163 | 0.000163 | 0.000156 | 8,670.00 |
| 05 May 2024 | 0.000163 | 0.00000200 | 1.25% | 0.000165 | 0.000166 | 0.00016 | 9,512.00 |
| 04 May 2024 | 0.00016 | -0.00000800 | -4.74% | 0.000169 | 0.000169 | 0.000159 | 8,518.00 |
| 03 May 2024 | 0.000169 | -0.00000200 | -1.17% | 0.000171 | 0.000174 | 0.00016 | 11,905.00 |
| 02 May 2024 | 0.000171 | 0.00000400 | 2.39% | 0.000167 | 0.000177 | 0.000167 | 14,965.00 |
| 01 May 2024 | 0.000167 | 0.00000200 | 1.21% | 0.000165 | 0.000169 | 0.000164 | 15,421.00 |
| 30 Abr 2024 | 0.000165 | 0.00000300 | 1.85% | 0.000162 | 0.000168 | 0.000157 | 14,991.00 |
| 29 Abr 2024 | 0.000162 | 0.00000070 | 0.43% | 0.000161 | 0.000165 | 0.000155 | 17,799.00 |
| 28 Abr 2024 | 0.000162 | -0.00000100 | -0.61% | 0.000163 | 0.000165 | 0.000155 | 11,714.00 |
| 27 Abr 2024 | 0.000163 | -0.00000500 | -2.97% | 0.000168 | 0.000171 | 0.000161 | 16,454.00 |
| 26 Abr 2024 | 0.000168 | -0.00000600 | -3.45% | 0.000171 | 0.000175 | 0.000168 | 13,642.00 |
| 25 Abr 2024 | 0.000174 | 0.00000200 | 1.16% | 0.000172 | 0.000176 | 0.000168 | 8,632.00 |
| 24 Abr 2024 | 0.000172 | 0.00000100 | 0.58% | 0.000171 | 0.000178 | 0.00017 | 15,368.00 |
| 23 Abr 2024 | 0.000171 | -0.00000400 | -2.28% | 0.000174 | 0.000178 | 0.000168 | 9,970.00 |
| 22 Abr 2024 | 0.000176 | 0.00000400 | 2.34% | 0.000166 | 0.000177 | 0.000166 | 11,761.00 |
| 21 Abr 2024 | 0.000171 | 0.00000100 | 0.59% | 0.00017 | 0.000172 | 0.000161 | 12,581.00 |
| 20 Abr 2024 | 0.00017 | 0.00000300 | 1.80% | 0.000167 | 0.000172 | 0.000166 | 14,457.00 |
| 19 Abr 2024 | 0.000167 | -0.00000300 | -1.77% | 0.00017 | 0.000172 | 0.000163 | 14,110.00 |
| 18 Abr 2024 | 0.00017 | -0.00000060 | -0.35% | 0.00017 | 0.000172 | 0.000162 | 11,740.00 |
| 17 Abr 2024 | 0.00017 | 0.00000300 | 1.80% | 0.000167 | 0.000171 | 0.000164 | 13,583.00 |
| 16 Abr 2024 | 0.000167 | 0.00000300 | 1.83% | 0.000164 | 0.00017 | 0.000162 | 11,866.00 |
| 15 Abr 2024 | 0.000164 | -0.00000090 | -0.55% | 0.000165 | 0.00017 | 0.000159 | 12,864.00 |
| 14 Abr 2024 | 0.000165 | 0.00000200 | 1.22% | 0.000164 | 0.000168 | 0.000159 | 17,247.00 |
| 13 Abr 2024 | 0.000164 | -0.000017 | -9.43% | 0.000179 | 0.000187 | 0.000151 | 42,579.00 |
| 12 Abr 2024 | 0.00018 | -0.000025 | -12.17% | 0.000206 | 0.000208 | 0.000173 | 20,253.00 |
| 11 Abr 2024 | 0.000206 | -0.00000500 | -2.38% | 0.00021 | 0.00021 | 0.000202 | 13,913.00 |
| 10 Abr 2024 | 0.00021 | -0.00000600 | -2.78% | 0.000215 | 0.000216 | 0.000201 | 12,460.00 |
| 09 Abr 2024 | 0.000216 | -0.00000100 | -0.46% | 0.000217 | 0.00024 | 0.000212 | 11,685.00 |
| 08 Abr 2024 | 0.000217 | -0.00000500 | -2.25% | 0.000216 | 0.000231 | 0.000216 | 8,669.00 |
| 07 Abr 2024 | 0.000223 | 0.00000070 | 0.32% | 0.000217 | 0.00023 | 0.000211 | 6,204.00 |
| 06 Abr 2024 | 0.000222 | -0.00000300 | -1.34% | 0.000221 | 0.000225 | 0.000214 | 7,504.00 |
| 05 Abr 2024 | 0.000225 | -0.00000500 | -2.18% | 0.00023 | 0.000232 | 0.000219 | 8,453.00 |
| 04 Abr 2024 | 0.00023 | 0.00000700 | 3.15% | 0.000222 | 0.000238 | 0.000213 | 8,210.00 |
| 03 Abr 2024 | 0.000222 | 0.00000700 | 3.26% | 0.000209 | 0.000224 | 0.000205 | 9,114.00 |
| 02 Abr 2024 | 0.000215 | 0.00000100 | 0.47% | 0.000214 | 0.000216 | 0.000205 | 9,353.00 |
| 01 Abr 2024 | 0.000214 | -0.00000200 | -0.93% | 0.000211 | 0.000225 | 0.000207 | 43,005.00 |
| 31 Mar 2024 | 0.000215 | -0.00000021 | -0.10% | 0.000216 | 0.000216 | 0.000201 | 11,826.00 |
| 30 Mar 2024 | 0.000216 | -0.00000400 | -1.83% | 0.000219 | 0.000222 | 0.000203 | 12,447.00 |
| 29 Mar 2024 | 0.000219 | 0.00000300 | 1.39% | 0.000216 | 0.000224 | 0.000205 | 14,337.00 |
| 28 Mar 2024 | 0.000216 | 0.00001 | 4.85% | 0.000206 | 0.000222 | 0.000198 | 18,206.00 |
| 27 Mar 2024 | 0.000206 | -0.00000600 | -2.83% | 0.000212 | 0.000218 | 0.000202 | 19,959.00 |
| 26 Mar 2024 | 0.000212 | 0.00000400 | 1.92% | 0.000209 | 0.000213 | 0.000206 | 18,336.00 |
| 25 Mar 2024 | 0.000209 | -0.00000500 | -2.35% | 0.000213 | 0.000218 | 0.000206 | 53,599.00 |
| 24 Mar 2024 | 0.000213 | -0.00000300 | -1.39% | 0.000216 | 0.000218 | 0.000209 | 20,676.00 |
| 23 Mar 2024 | 0.000216 | -0.00000400 | -1.82% | 0.000219 | 0.000221 | 0.000208 | 23,909.00 |
| 22 Mar 2024 | 0.000219 | 0.00000900 | 4.28% | 0.00021 | 0.00022 | 0.000205 | 17,739.00 |
| 21 Mar 2024 | 0.00021 | 0.00000500 | 2.44% | 0.000205 | 0.000213 | 0.000205 | 20,595.00 |
| 20 Mar 2024 | 0.000205 | -0.00000800 | -3.77% | 0.000216 | 0.000216 | 0.000202 | 23,143.00 |
| 19 Mar 2024 | 0.000212 | -0.00000400 | -1.85% | 0.000216 | 0.000219 | 0.000192 | 20,505.00 |
| 18 Mar 2024 | 0.000217 | 0.00000020 | 0.09% | 0.000217 | 0.000244 | 0.000215 | 46,829.00 |
| 17 Mar 2024 | 0.000216 | 0.00000100 | 0.46% | 0.000216 | 0.000219 | 0.000204 | 20,430.00 |
| 16 Mar 2024 | 0.000215 | 0.00000010 | 0.05% | 0.000215 | 0.000225 | 0.000204 | 19,410.00 |
| 15 Mar 2024 | 0.000215 | 0.00000090 | 0.42% | 0.000213 | 0.00022 | 0.000209 | 52,638.00 |
| 14 Mar 2024 | 0.000214 | 0.00000600 | 2.88% | 0.000211 | 0.000214 | 0.000207 | 18,871.00 |
| 13 Mar 2024 | 0.000208 | -0.00000200 | -0.95% | 0.00021 | 0.00022 | 0.000204 | 21,706.00 |
| 12 Mar 2024 | 0.00021 | 0.00000900 | 4.46% | 0.000202 | 0.000212 | 0.000197 | 18,977.00 |
| 11 Mar 2024 | 0.000202 | 0.00000500 | 2.54% | 0.000198 | 0.00021 | 0.000189 | 67,192.00 |
| 10 Mar 2024 | 0.000197 | 0.00000600 | 3.15% | 0.000191 | 0.000197 | 0.000185 | 24,705.00 |
| 09 Mar 2024 | 0.000191 | 0.00000200 | 1.06% | 0.000189 | 0.000196 | 0.000168 | 21,855.00 |
| 08 Mar 2024 | 0.000189 | -0.00000100 | -0.53% | 0.00019 | 0.000192 | 0.00018 | 23,096.00 |
| 07 Mar 2024 | 0.00019 | 0.00000900 | 4.97% | 0.000181 | 0.000192 | 0.000179 | 27,580.00 |
| 06 Mar 2024 | 0.000181 | -0.00000080 | -0.44% | 0.000182 | 0.000194 | 0.000171 | 27,076.00 |
| 05 Mar 2024 | 0.000182 | -0.00000800 | -4.20% | 0.00019 | 0.000194 | 0.000175 | 27,446.00 |
| 04 Mar 2024 | 0.00019 | -0.000014 | -6.86% | 0.000203 | 0.000207 | 0.00019 | 58,864.00 |
| 03 Mar 2024 | 0.000204 | -0.000011 | -5.12% | 0.000212 | 0.000215 | 0.000199 | 26,853.00 |
| 02 Mar 2024 | 0.000215 | 0.00000600 | 2.87% | 0.00021 | 0.00022 | 0.000206 | 20,595.00 |
| 01 Mar 2024 | 0.000209 | 0.00000800 | 3.98% | 0.000201 | 0.000219 | 0.000197 | 21,138.00 |
| 29 Feb 2024 | 0.000201 | 0.00000700 | 3.62% | 0.000194 | 0.000203 | 0.000189 | 21,449.00 |
| 28 Feb 2024 | 0.000194 | -0.000016 | -7.63% | 0.00021 | 0.000211 | 0.000193 | 36,930.00 |
| 27 Feb 2024 | 0.00021 | -0.00000200 | -0.95% | 0.000211 | 0.000215 | 0.000202 | 21,306.00 |
| 26 Feb 2024 | 0.000211 | 0.00000072 | 0.34% | 0.000211 | 0.000222 | 0.000209 | 48,451.00 |
| 25 Feb 2024 | 0.000211 | -0.000015 | -6.63% | 0.000222 | 0.000227 | 0.000208 | 23,246.00 |
| 24 Feb 2024 | 0.000226 | 0.00000700 | 3.19% | 0.000221 | 0.000232 | 0.000216 | 21,667.00 |
| 23 Feb 2024 | 0.00022 | -0.00000040 | -0.18% | 0.00022 | 0.000222 | 0.000213 | 19,437.00 |
