ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,303.27
0.12%
Dow Jones
40,003.59
0.34%
US Dollar vs MXN
16.6086
0.00%
Brent Oil
83.76
0.00%
Bitcoin
66,902.12
-0.27%
Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Staker (Criptodivisas:STKRUSD)

  6. Staker (Criptodivisas:STKRUSD) Histórico

STKRUSD Staker

0.032091
0.000218 (0.69%)
19:02:02 - Datos en tiempo real

STKRUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 May 2024 0.031816 0.001502 4.95% 0.030305 0.03211 0.030216 0.00
16 May 2024 0.030315 -0.000972 -3.11% 0.031278 0.031319 0.030133 0.00
15 May 2024 0.031286 0.001596 5.38% 0.029723 0.031323 0.029498 0.00
14 May 2024 0.02969 -0.000681 -2.24% 0.030351 0.030476 0.029467 0.00
13 May 2024 0.030371 0.000195 0.65% 0.031755 0.032131 0.030094 0.00
12 May 2024 0.030175 0.000207 0.69% 0.030004 0.030384 0.029907 0.00
11 May 2024 0.029968 -0.00001 -0.03% 0.030012 0.030295 0.02976 0.00
10 May 2024 0.029978 -0.001281 -4.10% 0.031207 0.03144 0.029668 0.00
09 May 2024 0.031259 0.000639 2.09% 0.030644 0.031489 0.030411 0.00
08 May 2024 0.03062 -0.000467 -1.50% 0.031028 0.031286 0.030278 0.00
07 May 2024 0.031087 -0.00052 -1.65% 0.031604 0.032232 0.030985 0.00
06 May 2024 0.031607 -0.00069 -2.14% 0.031755 0.033028 0.030141 0.00
05 May 2024 0.032297 0.000193 0.60% 0.032095 0.032651 0.031675 0.00
04 May 2024 0.032104 0.000119 0.37% 0.031947 0.032612 0.031894 0.00
03 May 2024 0.031985 0.001194 3.88% 0.030791 0.03219 0.030497 0.00
02 May 2024 0.030791 0.000103 0.33% 0.030654 0.031029 0.029828 0.00
01 May 2024 0.030689 -0.000435 -1.40% 0.031016 0.031101 0.028986 0.00
30 Abr 2024 0.031123 -0.001995 -6.02% 0.033048 0.033463 0.030053 0.00
29 Abr 2024 0.033118 -0.000516 -1.53% 0.031755 0.033295 0.030141 0.00
28 Abr 2024 0.033634 0.000123 0.37% 0.033512 0.034475 0.033459 0.00
27 Abr 2024 0.033511 0.001288 4.00% 0.032256 0.033784 0.031728 0.00
26 Abr 2024 0.032223 -0.000297 -0.91% 0.032499 0.032609 0.031969 0.00
25 Abr 2024 0.03252 0.000231 0.71% 0.032338 0.032849 0.031647 0.00
24 Abr 2024 0.032289 -0.000867 -2.61% 0.033191 0.033907 0.031972 0.00
23 Abr 2024 0.033157 0.000185 0.56% 0.032958 0.033607 0.032495 0.00
22 Abr 2024 0.032971 0.000549 1.69% 0.031755 0.033269 0.030141 0.00
21 Abr 2024 0.032422 -0.00004 -0.12% 0.032442 0.032923 0.032133 0.00
20 Abr 2024 0.032462 0.000858 2.71% 0.031467 0.032666 0.031118 0.00
19 Abr 2024 0.031604 0.000015 0.05% 0.031535 0.032169 0.029573 0.00
18 Abr 2024 0.031589 0.000869 2.83% 0.030791 0.031872 0.03046 0.00
17 Abr 2024 0.030721 -0.001057 -3.33% 0.031755 0.032131 0.030141 0.00
16 Abr 2024 0.031778 -0.00017 -0.53% 0.031898 0.03218 0.0309 0.00
15 Abr 2024 0.031948 -0.000614 -1.89% 0.031007 0.033707 0.029659 0.00
14 Abr 2024 0.032561 0.001369 4.39% 0.030983 0.032666 0.030022 0.00
13 Abr 2024 0.031192 -0.002215 -6.63% 0.033253 0.033982 0.029757 0.00
12 Abr 2024 0.033407 -0.002718 -7.52% 0.036089 0.036592 0.032254 0.00
11 Abr 2024 0.036125 -0.000338 -0.93% 0.036421 0.037245 0.035814 0.00
10 Abr 2024 0.036463 0.000318 0.88% 0.036106 0.036639 0.0352 0.00
09 Abr 2024 0.036145 -0.001905 -5.01% 0.03809 0.038361 0.035666 0.00
08 Abr 2024 0.03805 0.002461 6.92% 0.031007 0.038359 0.029659 0.00
07 Abr 2024 0.035589 0.000954 2.76% 0.034554 0.035616 0.03447 0.00
06 Abr 2024 0.034634 0.000383 1.12% 0.034133 0.034959 0.034126 0.00
05 Abr 2024 0.034251 -0.000024 -0.07% 0.034305 0.034468 0.033181 0.00
04 Abr 2024 0.034276 0.000098 0.29% 0.034043 0.035468 0.033531 0.00
03 Abr 2024 0.034177 0.000417 1.23% 0.033852 0.034683 0.033055 0.00
02 Abr 2024 0.033761 -0.002442 -6.75% 0.036115 0.036115 0.03316 0.00
01 Abr 2024 0.036202 -0.001316 -3.51% 0.031007 0.036759 0.029659 0.00
31 Mar 2024 0.037518 0.001386 3.83% 0.036135 0.037629 0.036135 0.00
30 Mar 2024 0.036132 -0.00008 -0.22% 0.036167 0.036729 0.035946 0.00
29 Mar 2024 0.036213 -0.000499 -1.36% 0.036691 0.036892 0.035782 0.00
28 Mar 2024 0.036711 0.000724 2.01% 0.036052 0.037196 0.035715 0.00
27 Mar 2024 0.035988 -0.000953 -2.58% 0.036949 0.03775 0.035669 0.00
26 Mar 2024 0.036941 0.000057 0.15% 0.0369 0.037857 0.036555 0.00
25 Mar 2024 0.036884 0.001288 3.62% 0.031007 0.037585 0.029659 0.00
24 Mar 2024 0.035596 0.001046 3.03% 0.034467 0.035749 0.034017 0.00
23 Mar 2024 0.03455 0.000382 1.12% 0.034289 0.035243 0.033704 0.00
22 Mar 2024 0.034168 -0.001804 -5.02% 0.036008 0.036466 0.033542 0.00
21 Mar 2024 0.035972 -0.000256 -0.71% 0.036123 0.036918 0.035139 0.00
20 Mar 2024 0.036228 0.003545 10.84% 0.032542 0.036391 0.031569 0.00
19 Mar 2024 0.032684 -0.00362 -9.97% 0.036241 0.036419 0.032497 0.00
18 Mar 2024 0.036303 -0.001126 -3.01% 0.031007 0.037483 0.029659 0.00
17 Mar 2024 0.037429 0.001173 3.24% 0.036557 0.037863 0.035261 0.00
16 Mar 2024 0.036256 -0.002279 -5.91% 0.038592 0.038911 0.035867 0.00
15 Mar 2024 0.038535 -0.001475 -3.69% 0.031007 0.039121 0.029659 0.00
14 Mar 2024 0.04001 -0.001258 -3.05% 0.041224 0.041309 0.038343 0.00
13 Mar 2024 0.041268 0.000342 0.83% 0.040962 0.042013 0.040602 0.00
12 Mar 2024 0.040927 -0.000993 -2.37% 0.041957 0.042152 0.039688 0.00
11 Mar 2024 0.041919 0.0019 4.75% 0.031007 0.042126 0.029659 0.00
10 Mar 2024 0.040019 -0.000332 -0.82% 0.040282 0.040872 0.039192 0.00
09 Mar 2024 0.040351 0.000253 0.63% 0.040089 0.040689 0.039983 0.00
08 Mar 2024 0.040098 0.000302 0.76% 0.03991 0.041198 0.039453 0.00
07 Mar 2024 0.039796 0.000524 1.33% 0.039382 0.040575 0.038544 0.00
06 Mar 2024 0.039272 0.002732 7.48% 0.036666 0.040171 0.036111 0.00
05 Mar 2024 0.03654 -0.000867 -2.32% 0.037428 0.039359 0.033415 0.00
04 Mar 2024 0.037407 0.001529 4.26% 0.031007 0.037515 0.029659 0.00
03 Mar 2024 0.035877 0.00063 1.79% 0.035234 0.035969 0.034739 0.00
02 Mar 2024 0.035248 -0.000112 -0.32% 0.035351 0.035636 0.035033 0.00
01 Mar 2024 0.03536 0.000798 2.31% 0.034431 0.035533 0.034431 0.00
29 Feb 2024 0.034562 -0.000141 -0.41% 0.034972 0.036262 0.034084 0.00
28 Feb 2024 0.034703 0.001317 3.94% 0.033422 0.035906 0.033297 0.00
27 Feb 2024 0.033386 0.000668 2.04% 0.032738 0.033872 0.032634 0.00
26 Feb 2024 0.032718 0.00065 2.03% 0.031007 0.032938 0.029659 0.00
25 Feb 2024 0.032068 0.001265 4.11% 0.030828 0.032086 0.030752 0.00
24 Feb 2024 0.030803 0.000682 2.26% 0.030097 0.030934 0.029944 0.00
23 Feb 2024 0.030121 -0.000471 -1.54% 0.030576 0.03081 0.029944 0.00
22 Feb 2024 0.030593 -0.000079 -0.26% 0.03049 0.031202 0.029955 0.00
21 Feb 2024 0.030672 -0.000383 -1.23% 0.031007 0.031082 0.029659 0.00
20 Feb 2024 0.031055 0.000705 2.32% 0.030345 0.031237 0.029645 0.00
19 Feb 2024 0.03035 0.000755 2.55% 0.000162 0.030728 0.000162 0.00
18 Feb 2024 0.029595 0.000877 3.05% 0.0287 0.029826 0.028501 0.00
17 Feb 2024 0.028718 -0.00023 -0.79% 0.028869 0.028882 0.028059 0.00

Su Consulta Reciente

COIN
STKRUSD
Staker
LSE
SECO
BIT
S28267
Societe Generale Effekten
BMF
CLPM24
CLPM24 - Junho 2024
TG
PA8
Paion
COIN
STONEUR
Mainston
NYSE
ZL
Zarlink Semiconducto
AMEX
PINK
Simplify Health Care ETF
LSE
PHEF
Sbhfepaceq6few
ASX
DXNOD
DXN
NASDAQ
DMED
BIT
K72076
Banca Akros
EU
BQPEZ
Postal Bank 3.5% 24/04/28
BIT
F07336
Vontobel Financial Produ...
TG
3C1
Carbios
BOV
P2NB34M
Penumbra
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados