Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
STMXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.00000215 | 0.00 | 0.00% | 0.00000211 | 0.00000217 | 0.00000202 | 1,288,933.00 |
| 23 May 2024 | 0.00000215 | -0.00000021 | -8.90% | 0.00000236 | 0.00000236 | 0.00000202 | 1,241,060.00 |
| 22 May 2024 | 0.00000236 | 0.00000011 | 4.89% | 0.00000225 | 0.00000254 | 0.00000219 | 771,484.00 |
| 21 May 2024 | 0.00000225 | 0.00000012 | 5.63% | 0.00000213 | 0.00000227 | 0.00000209 | 1,252,340.00 |
| 20 May 2024 | 0.00000213 | -0.00000018 | -7.79% | 0.00000231 | 0.00000239 | 0.00000212 | 1,950,090.00 |
| 19 May 2024 | 0.00000231 | -0.00000007 | -2.94% | 0.00000238 | 0.00000238 | 0.00000231 | 1,403,355.00 |
| 18 May 2024 | 0.00000238 | -0.00000005 | -2.06% | 0.00000243 | 0.00000244 | 0.00000193 | 1,302,511.00 |
| 17 May 2024 | 0.00000243 | -0.00000008 | -3.19% | 0.00000251 | 0.00000251 | 0.00000240 | 1,297,766.00 |
| 16 May 2024 | 0.00000251 | 0.00000007 | 2.87% | 0.00000244 | 0.00000252 | 0.00000193 | 1,312,675.00 |
| 15 May 2024 | 0.00000244 | 0.00000006 | 2.52% | 0.00000238 | 0.00000246 | 0.00000193 | 1,431,072.00 |
| 14 May 2024 | 0.00000238 | 0.00000002 | 0.85% | 0.00000236 | 0.00000251 | 0.00000233 | 1,469,884.00 |
| 13 May 2024 | 0.00000236 | -0.00000004 | -1.67% | 0.00000239 | 0.00000240 | 0.00000229 | 1,857,138.00 |
| 12 May 2024 | 0.00000240 | -0.00000001 | -0.41% | 0.00000241 | 0.00000243 | 0.00000239 | 1,349,658.00 |
| 11 May 2024 | 0.00000241 | -0.00000002 | -0.82% | 0.00000243 | 0.00000245 | 0.00000240 | 775,928.00 |
| 10 May 2024 | 0.00000243 | -0.00000001 | -0.41% | 0.00000244 | 0.00000247 | 0.00000232 | 1,302,648.00 |
| 09 May 2024 | 0.00000244 | -0.00000002 | -0.81% | 0.00000246 | 0.00000247 | 0.00000240 | 959,146.00 |
| 08 May 2024 | 0.00000246 | 0.00 | 0.00% | 0.00000246 | 0.00000249 | 0.00000240 | 1,395,951.00 |
| 07 May 2024 | 0.00000246 | 0.00000001 | 0.41% | 0.00000245 | 0.00000251 | 0.00000236 | 1,315,283.00 |
| 06 May 2024 | 0.00000245 | 0.00000002 | 0.82% | 0.00000245 | 0.00000249 | 0.00000231 | 1,544,096.00 |
| 05 May 2024 | 0.00000243 | 0.00000001 | 0.41% | 0.00000242 | 0.00000245 | 0.00000237 | 1,375,375.00 |
| 04 May 2024 | 0.00000242 | -0.00000001 | -0.41% | 0.00000243 | 0.00000244 | 0.00000239 | 1,305,150.00 |
| 03 May 2024 | 0.00000243 | -0.00000001 | -0.41% | 0.00000244 | 0.00000247 | 0.00000235 | 1,352,946.00 |
| 02 May 2024 | 0.00000244 | 0.00000004 | 1.67% | 0.00000240 | 0.00000246 | 0.00000228 | 1,349,038.00 |
| 01 May 2024 | 0.00000240 | 0.00000004 | 1.69% | 0.00000236 | 0.00000240 | 0.00000224 | 1,442,297.00 |
| 30 Abr 2024 | 0.00000236 | 0.00000001 | 0.43% | 0.00000235 | 0.00000239 | 0.00000233 | 1,398,344.00 |
| 29 Abr 2024 | 0.00000235 | 0.00000002 | 0.86% | 0.00000231 | 0.00000236 | 0.00000231 | 2,167,793.00 |
| 28 Abr 2024 | 0.00000233 | -0.00000006 | -2.51% | 0.00000239 | 0.00000245 | 0.00000232 | 1,309,090.00 |
| 27 Abr 2024 | 0.00000239 | -0.00000005 | -2.05% | 0.00000244 | 0.00000247 | 0.00000237 | 1,388,109.00 |
| 26 Abr 2024 | 0.00000244 | -0.00000007 | -2.79% | 0.00000251 | 0.00000253 | 0.00000234 | 1,370,734.00 |
| 25 Abr 2024 | 0.00000251 | 0.00000004 | 1.62% | 0.00000247 | 0.00000256 | 0.00000193 | 1,300,794.00 |
| 24 Abr 2024 | 0.00000247 | -0.00000009 | -3.52% | 0.00000256 | 0.00000263 | 0.00000247 | 1,213,076.00 |
| 23 Abr 2024 | 0.00000256 | -0.00000003 | -1.16% | 0.00000259 | 0.00000260 | 0.00000250 | 1,294,575.00 |
| 22 Abr 2024 | 0.00000259 | 0.00000006 | 2.37% | 0.00000254 | 0.00000261 | 0.00000250 | 1,659,276.00 |
| 21 Abr 2024 | 0.00000253 | -0.00000005 | -1.94% | 0.00000258 | 0.00000263 | 0.00000250 | 1,242,275.00 |
| 20 Abr 2024 | 0.00000258 | 0.00000014 | 5.74% | 0.00000244 | 0.00000261 | 0.00000237 | 1,325,234.00 |
| 19 Abr 2024 | 0.00000244 | 0.00000008 | 3.39% | 0.00000236 | 0.00000259 | 0.00000193 | 1,417,336.00 |
| 18 Abr 2024 | 0.00000236 | 0.00000003 | 1.29% | 0.00000233 | 0.00000238 | 0.00000224 | 1,470,135.00 |
| 17 Abr 2024 | 0.00000233 | 0.00 | 0.00% | 0.00000233 | 0.00000237 | 0.00000227 | 1,465,415.00 |
| 16 Abr 2024 | 0.00000233 | -0.00000001 | -0.43% | 0.00000234 | 0.00000237 | 0.00000222 | 1,579,892.00 |
| 15 Abr 2024 | 0.00000234 | -0.00000011 | -4.49% | 0.00000244 | 0.00000245 | 0.00000216 | 1,863,104.00 |
| 14 Abr 2024 | 0.00000245 | 0.00000002 | 0.82% | 0.00000243 | 0.00000251 | 0.00000235 | 1,478,419.00 |
| 13 Abr 2024 | 0.00000243 | -0.00000033 | -11.96% | 0.00000276 | 0.00000280 | 0.00000193 | 1,372,696.00 |
| 12 Abr 2024 | 0.00000276 | -0.00000027 | -8.91% | 0.00000303 | 0.00000307 | 0.00000267 | 978,967.00 |
| 11 Abr 2024 | 0.00000303 | 0.00000006 | 2.02% | 0.00000297 | 0.00000306 | 0.00000283 | 944,747.00 |
| 10 Abr 2024 | 0.00000297 | -0.00000007 | -2.30% | 0.00000304 | 0.00000305 | 0.00000289 | 417,581.00 |
| 09 Abr 2024 | 0.00000304 | 0.00000003 | 1.00% | 0.00000301 | 0.00000309 | 0.00000300 | 953,855.00 |
| 08 Abr 2024 | 0.00000301 | -0.00000008 | -2.59% | 0.00000308 | 0.00000311 | 0.00000233 | 1,502,571.00 |
| 07 Abr 2024 | 0.00000309 | 0.00000002 | 0.65% | 0.00000308 | 0.00000314 | 0.00000300 | 922,074.00 |
| 06 Abr 2024 | 0.00000307 | 0.00000001 | 0.33% | 0.00000305 | 0.00000310 | 0.00000292 | 993,078.00 |
| 05 Abr 2024 | 0.00000306 | -0.00000004 | -1.29% | 0.00000310 | 0.00000313 | 0.00000290 | 1,008,285.00 |
| 04 Abr 2024 | 0.00000310 | 0.00000004 | 1.31% | 0.00000305 | 0.00000312 | 0.00000295 | 1,003,481.00 |
| 03 Abr 2024 | 0.00000306 | 0.00000001 | 0.33% | 0.00000303 | 0.00000317 | 0.00000295 | 1,048,073.00 |
| 02 Abr 2024 | 0.00000305 | -0.00000014 | -4.39% | 0.00000319 | 0.00000319 | 0.00000300 | 993,224.00 |
| 01 Abr 2024 | 0.00000319 | -0.00000012 | -3.63% | 0.00000332 | 0.00000334 | 0.00000313 | 1,465,745.00 |
| 31 Mar 2024 | 0.00000331 | -0.00000002 | -0.60% | 0.00000333 | 0.00000338 | 0.00000328 | 850,300.00 |
| 30 Mar 2024 | 0.00000333 | -0.00000002 | -0.60% | 0.00000336 | 0.00000345 | 0.00000331 | 859,458.00 |
| 29 Mar 2024 | 0.00000335 | -0.00000004 | -1.18% | 0.00000339 | 0.00000339 | 0.00000327 | 987,943.00 |
| 28 Mar 2024 | 0.00000339 | -0.00000013 | -3.69% | 0.00000352 | 0.00000353 | 0.00000334 | 1,235,272.00 |
| 27 Mar 2024 | 0.00000352 | -0.00000005 | -1.40% | 0.00000357 | 0.00000377 | 0.00000346 | 1,322,681.00 |
| 26 Mar 2024 | 0.00000357 | 0.00000042 | 13.33% | 0.00000315 | 0.00000374 | 0.00000314 | 1,355,558.00 |
| 25 Mar 2024 | 0.00000315 | 0.00000003 | 0.96% | 0.00000312 | 0.00000317 | 0.00000304 | 2,297,295.00 |
| 24 Mar 2024 | 0.00000312 | 0.00000005 | 1.63% | 0.00000307 | 0.00000318 | 0.00000291 | 1,473,198.00 |
| 23 Mar 2024 | 0.00000307 | 0.00000005 | 1.66% | 0.00000302 | 0.00000309 | 0.00000298 | 1,595,896.00 |
| 22 Mar 2024 | 0.00000302 | -0.00000001 | -0.33% | 0.00000301 | 0.00000310 | 0.00000193 | 1,595,531.00 |
| 21 Mar 2024 | 0.00000303 | 0.00000012 | 4.12% | 0.00000291 | 0.00000309 | 0.00000290 | 1,494,601.00 |
| 20 Mar 2024 | 0.00000291 | 0.00000003 | 1.04% | 0.00000288 | 0.00000296 | 0.00000282 | 1,674,896.00 |
| 19 Mar 2024 | 0.00000288 | 0.00000001 | 0.35% | 0.00000287 | 0.00000297 | 0.00000268 | 1,707,650.00 |
| 18 Mar 2024 | 0.00000287 | -0.00000010 | -3.37% | 0.00000297 | 0.00000298 | 0.00000283 | 1,982,399.00 |
| 17 Mar 2024 | 0.00000297 | 0.00000008 | 2.77% | 0.00000289 | 0.00000301 | 0.00000273 | 1,633,572.00 |
| 16 Mar 2024 | 0.00000289 | -0.00000018 | -5.86% | 0.00000307 | 0.00000308 | 0.00000280 | 1,552,923.00 |
| 15 Mar 2024 | 0.00000307 | -0.00000011 | -3.46% | 0.00000318 | 0.00000322 | 0.00000292 | 2,221,573.00 |
| 14 Mar 2024 | 0.00000318 | 0.00000001 | 0.32% | 0.00000317 | 0.00000320 | 0.00000305 | 1,439,040.00 |
| 13 Mar 2024 | 0.00000317 | 0.00000006 | 1.93% | 0.00000312 | 0.00000350 | 0.00000299 | 1,257,252.00 |
| 12 Mar 2024 | 0.00000311 | 0.00000022 | 7.61% | 0.00000289 | 0.00000317 | 0.00000274 | 1,619,816.00 |
| 11 Mar 2024 | 0.00000289 | 0.00000001 | 0.35% | 0.00000288 | 0.00000293 | 0.00000272 | 1,923,882.00 |
| 10 Mar 2024 | 0.00000288 | -0.00000003 | -1.03% | 0.00000291 | 0.00000304 | 0.00000277 | 1,500,566.00 |
| 09 Mar 2024 | 0.00000291 | 0.00000017 | 6.20% | 0.00000274 | 0.00000291 | 0.00000193 | 1,586,948.00 |
| 08 Mar 2024 | 0.00000274 | -0.00000006 | -2.14% | 0.00000280 | 0.00000499 | 0.00000255 | 1,521,306.00 |
| 07 Mar 2024 | 0.00000280 | 0.00000016 | 6.06% | 0.00000264 | 0.00000288 | 0.00000259 | 1,572,528.00 |
| 06 Mar 2024 | 0.00000264 | -0.00000006 | -2.22% | 0.00000270 | 0.00000272 | 0.00000239 | 1,763,057.00 |
| 05 Mar 2024 | 0.00000270 | -0.00000023 | -7.85% | 0.00000293 | 0.00000297 | 0.00000262 | 1,665,021.00 |
| 04 Mar 2024 | 0.00000293 | -0.00000002 | -0.68% | 0.00000294 | 0.00000315 | 0.00000283 | 1,316,688.00 |
| 03 Mar 2024 | 0.00000295 | -0.00000009 | -2.96% | 0.00000304 | 0.00000306 | 0.00000278 | 1,549,982.00 |
| 02 Mar 2024 | 0.00000304 | 0.00000012 | 4.11% | 0.00000292 | 0.00000310 | 0.00000273 | 1,693,861.00 |
| 01 Mar 2024 | 0.00000292 | 0.00000032 | 12.31% | 0.00000260 | 0.00000297 | 0.00000255 | 1,756,437.00 |
| 29 Feb 2024 | 0.00000260 | 0.00000015 | 6.12% | 0.00000245 | 0.00000266 | 0.00000237 | 1,871,027.00 |
| 28 Feb 2024 | 0.00000245 | -0.00000007 | -2.78% | 0.00000252 | 0.00000261 | 0.00000235 | 1,819,831.00 |
| 27 Feb 2024 | 0.00000252 | -0.00000009 | -3.45% | 0.00000261 | 0.00000261 | 0.00000241 | 1,996,963.00 |
| 26 Feb 2024 | 0.00000261 | 0.00000007 | 2.76% | 0.00000254 | 0.00000263 | 0.00000250 | 1,739,802.00 |
| 25 Feb 2024 | 0.00000254 | -0.00000012 | -4.51% | 0.00000263 | 0.00000266 | 0.00000249 | 1,936,386.00 |
| 24 Feb 2024 | 0.00000266 | -0.00000007 | -2.56% | 0.00000273 | 0.00000275 | 0.00000260 | 1,835,969.00 |
