Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
STNDUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.02901 | -0.00068 | -2.29% | 0.02966 | 0.029829 | 0.02851 | 7,166,958.00 |
| 18 May 2024 | 0.02969 | 0.000226 | 0.77% | 0.029719 | 0.03032 | 0.029067 | 7,451,680.00 |
| 17 May 2024 | 0.029464 | 0.000284 | 0.97% | 0.02915 | 0.030466 | 0.028613 | 6,400,390.00 |
| 16 May 2024 | 0.02918 | -0.00163 | -5.29% | 0.03095 | 0.032408 | 0.02861 | 6,988,721.00 |
| 15 May 2024 | 0.03081 | 0.000758 | 2.52% | 0.030011 | 0.032053 | 0.02856 | 7,718,433.00 |
| 14 May 2024 | 0.030052 | -0.001548 | -4.90% | 0.0316 | 0.03184 | 0.02911 | 7,959,461.00 |
| 13 May 2024 | 0.0316 | 0.00046 | 1.48% | 0.030449 | 0.03232 | 0.030116 | 8,683,767.00 |
| 12 May 2024 | 0.03114 | 0.001394 | 4.69% | 0.03055 | 0.031273 | 0.028649 | 7,904,422.00 |
| 11 May 2024 | 0.029746 | -0.00062 | -2.04% | 0.031151 | 0.032808 | 0.029429 | 7,633,617.00 |
| 10 May 2024 | 0.030366 | -0.000464 | -1.51% | 0.03083 | 0.032632 | 0.030238 | 6,140,531.00 |
| 09 May 2024 | 0.03083 | 0.000277 | 0.91% | 0.030477 | 0.031041 | 0.029879 | 5,572,704.00 |
| 08 May 2024 | 0.030553 | -0.000723 | -2.31% | 0.03137 | 0.032348 | 0.030138 | 6,437,716.00 |
| 07 May 2024 | 0.031276 | -0.000852 | -2.65% | 0.03244 | 0.033033 | 0.030217 | 6,840,469.00 |
| 06 May 2024 | 0.032128 | -0.000257 | -0.79% | 0.03259 | 0.033379 | 0.031871 | 7,942,705.00 |
| 05 May 2024 | 0.032385 | -0.000202 | -0.62% | 0.03264 | 0.03333 | 0.03181 | 7,322,362.00 |
| 04 May 2024 | 0.032587 | 0.000081 | 0.25% | 0.03248 | 0.033641 | 0.031181 | 7,247,580.00 |
| 03 May 2024 | 0.032506 | 0.002484 | 8.27% | 0.03006 | 0.033628 | 0.029367 | 7,129,994.00 |
| 02 May 2024 | 0.030022 | -0.00101 | -3.25% | 0.031007 | 0.031335 | 0.02961 | 6,792,052.00 |
| 01 May 2024 | 0.031032 | -0.000322 | -1.03% | 0.030803 | 0.032078 | 0.030 | 5,650,700.00 |
| 30 Abr 2024 | 0.031354 | -0.002496 | -7.37% | 0.033862 | 0.033948 | 0.030181 | 6,430,557.00 |
| 29 Abr 2024 | 0.03385 | -0.000453 | -1.32% | 0.04303 | 0.044999 | 0.032738 | 8,545,860.00 |
| 28 Abr 2024 | 0.034303 | 0.000203 | 0.60% | 0.0341 | 0.036 | 0.033087 | 5,463,831.00 |
| 27 Abr 2024 | 0.0341 | -0.00108 | -3.07% | 0.034819 | 0.035789 | 0.033173 | 5,483,651.00 |
| 26 Abr 2024 | 0.03518 | -0.000673 | -1.88% | 0.035988 | 0.036591 | 0.03391 | 5,303,169.00 |
| 25 Abr 2024 | 0.035853 | -0.000121 | -0.34% | 0.03579 | 0.036327 | 0.034275 | 4,868,862.00 |
| 24 Abr 2024 | 0.035974 | 0.000458 | 1.29% | 0.034717 | 0.039 | 0.034113 | 5,816,904.00 |
| 23 Abr 2024 | 0.035516 | 0.001424 | 4.18% | 0.034181 | 0.0372 | 0.03254 | 5,328,794.00 |
| 22 Abr 2024 | 0.034092 | -0.001467 | -4.13% | 0.034763 | 0.036601 | 0.032679 | 7,080,787.00 |
| 21 Abr 2024 | 0.035559 | 0.001189 | 3.46% | 0.03437 | 0.036308 | 0.032894 | 5,487,556.00 |
| 20 Abr 2024 | 0.03437 | 0.001994 | 6.16% | 0.03237 | 0.035 | 0.0314 | 5,455,340.00 |
| 19 Abr 2024 | 0.032376 | 0.000843 | 2.67% | 0.031677 | 0.034508 | 0.030708 | 6,043,318.00 |
| 18 Abr 2024 | 0.031533 | 0.000422 | 1.36% | 0.031196 | 0.031976 | 0.03069 | 6,288,390.00 |
| 17 Abr 2024 | 0.031111 | -0.001522 | -4.66% | 0.033087 | 0.033467 | 0.031111 | 6,050,731.00 |
| 16 Abr 2024 | 0.032633 | -0.001307 | -3.85% | 0.03364 | 0.03437 | 0.031692 | 5,571,319.00 |
| 15 Abr 2024 | 0.03394 | -0.000566 | -1.64% | 0.035391 | 0.036281 | 0.032263 | 7,158,764.00 |
| 14 Abr 2024 | 0.034506 | -0.000813 | -2.30% | 0.036143 | 0.036624 | 0.033071 | 3,821,085.00 |
| 13 Abr 2024 | 0.035319 | -0.008183 | -18.81% | 0.04517 | 0.046439 | 0.033171 | 4,517,266.00 |
| 12 Abr 2024 | 0.043502 | 0.004336 | 11.07% | 0.0396 | 0.046842 | 0.03865 | 5,605,602.00 |
| 11 Abr 2024 | 0.039166 | -0.002787 | -6.64% | 0.04208 | 0.042567 | 0.038617 | 4,576,573.00 |
| 10 Abr 2024 | 0.041953 | 0.002409 | 6.09% | 0.04018 | 0.04288 | 0.038263 | 4,865,493.00 |
| 09 Abr 2024 | 0.039544 | -0.001606 | -3.90% | 0.0411 | 0.042389 | 0.03785 | 5,367,756.00 |
| 08 Abr 2024 | 0.04115 | 0.000928 | 2.31% | 0.040472 | 0.041719 | 0.039825 | 6,622,293.00 |
| 07 Abr 2024 | 0.040222 | -0.002673 | -6.23% | 0.04303 | 0.044999 | 0.040219 | 4,547,315.00 |
| 06 Abr 2024 | 0.042895 | -0.000125 | -0.29% | 0.042345 | 0.04405 | 0.041518 | 4,186,796.00 |
| 05 Abr 2024 | 0.04302 | 0.002197 | 5.38% | 0.04151 | 0.0442 | 0.039303 | 4,685,031.00 |
| 04 Abr 2024 | 0.040823 | -0.000737 | -1.77% | 0.04156 | 0.044164 | 0.040001 | 5,113,615.00 |
| 03 Abr 2024 | 0.04156 | -0.00086 | -2.03% | 0.04246 | 0.04282 | 0.039292 | 3,853,940.00 |
| 02 Abr 2024 | 0.04242 | 0.000395 | 0.94% | 0.042265 | 0.044397 | 0.040108 | 5,151,524.00 |
| 01 Abr 2024 | 0.042025 | 0.002208 | 5.55% | 0.04019 | 0.044049 | 0.038674 | 5,441,715.00 |
| 31 Mar 2024 | 0.039817 | 0.001423 | 3.71% | 0.038352 | 0.04096 | 0.03748 | 3,448,817.00 |
| 30 Mar 2024 | 0.038394 | -0.000737 | -1.88% | 0.040285 | 0.045041 | 0.037234 | 2,237,691.00 |
| 29 Mar 2024 | 0.039131 | -0.001294 | -3.20% | 0.04002 | 0.042826 | 0.036207 | 5,530,596.00 |
| 28 Mar 2024 | 0.040425 | 0.001058 | 2.69% | 0.0389 | 0.04279 | 0.036169 | 6,840,810.00 |
| 27 Mar 2024 | 0.039367 | 0.000647 | 1.67% | 0.03892 | 0.0409 | 0.036848 | 6,402,947.00 |
| 26 Mar 2024 | 0.03872 | -0.006999 | -15.31% | 0.04581 | 0.046015 | 0.035872 | 6,703,354.00 |
| 25 Mar 2024 | 0.045719 | 0.002025 | 4.63% | 0.04408 | 0.049902 | 0.043544 | 6,377,030.00 |
| 24 Mar 2024 | 0.043694 | -0.001112 | -2.48% | 0.04548 | 0.04554 | 0.043044 | 5,346,961.00 |
| 23 Mar 2024 | 0.044806 | 0.00105 | 2.40% | 0.04424 | 0.046836 | 0.043353 | 4,585,717.00 |
| 22 Mar 2024 | 0.043756 | -0.001203 | -2.68% | 0.044773 | 0.047199 | 0.043596 | 6,243,829.00 |
| 21 Mar 2024 | 0.044959 | -0.003751 | -7.70% | 0.04893 | 0.05422 | 0.043664 | 4,873,644.00 |
| 20 Mar 2024 | 0.04871 | 0.008791 | 22.02% | 0.040161 | 0.050 | 0.038224 | 5,831,165.00 |
| 19 Mar 2024 | 0.039919 | 0.000845 | 2.16% | 0.04002 | 0.04096 | 0.03742 | 5,740,976.00 |
| 18 Mar 2024 | 0.039074 | -0.004563 | -10.46% | 0.043966 | 0.045063 | 0.038726 | 5,302,405.00 |
| 17 Mar 2024 | 0.043637 | 0.004027 | 10.17% | 0.0395 | 0.044796 | 0.038076 | 5,835,480.00 |
| 16 Mar 2024 | 0.03961 | -0.00628 | -13.68% | 0.04603 | 0.047795 | 0.038827 | 5,286,410.00 |
| 15 Mar 2024 | 0.04589 | 0.000853 | 1.89% | 0.0441 | 0.051249 | 0.042992 | 6,064,640.00 |
| 14 Mar 2024 | 0.045037 | 0.000947 | 2.15% | 0.049062 | 0.050892 | 0.041 | 4,000,986.00 |
| 13 Mar 2024 | 0.04409 | -0.00341 | -7.18% | 0.0475 | 0.065 | 0.040022 | 5,430,848.00 |
| 12 Mar 2024 | 0.0475 | 0.021296 | 81.27% | 0.026344 | 0.057 | 0.024245 | 6,215,001.00 |
| 11 Mar 2024 | 0.026204 | 0.000249 | 0.96% | 0.026068 | 0.027272 | 0.023914 | 7,049,738.00 |
| 10 Mar 2024 | 0.025955 | -0.002964 | -10.25% | 0.028919 | 0.028919 | 0.02532 | 6,394,819.00 |
| 09 Mar 2024 | 0.028919 | 0.001159 | 4.18% | 0.027794 | 0.028993 | 0.025662 | 6,806,917.00 |
| 08 Mar 2024 | 0.02776 | -0.001724 | -5.85% | 0.029432 | 0.030455 | 0.026774 | 4,928,973.00 |
| 07 Mar 2024 | 0.029484 | 0.001048 | 3.69% | 0.028374 | 0.03496 | 0.027601 | 5,153,365.00 |
| 06 Mar 2024 | 0.028436 | 0.003635 | 14.66% | 0.025072 | 0.029188 | 0.024754 | 4,308,621.00 |
| 05 Mar 2024 | 0.024801 | 0.000501 | 2.06% | 0.024336 | 0.028033 | 0.022501 | 5,221,070.00 |
| 04 Mar 2024 | 0.0243 | 0.001536 | 6.75% | 0.022419 | 0.025112 | 0.021266 | 26,717,692.00 |
| 03 Mar 2024 | 0.022764 | -0.001049 | -4.41% | 0.023791 | 0.024328 | 0.022035 | 6,919,101.00 |
| 02 Mar 2024 | 0.023813 | 0.000477 | 2.04% | 0.023701 | 0.027104 | 0.023268 | 6,808,951.00 |
| 01 Mar 2024 | 0.023336 | 0.003121 | 15.44% | 0.02047 | 0.024844 | 0.020085 | 9,556,285.00 |
| 29 Feb 2024 | 0.020215 | -0.000066 | -0.33% | 0.020417 | 0.021055 | 0.019913 | 8,549,252.00 |
| 28 Feb 2024 | 0.020281 | 0.000413 | 2.08% | 0.01986 | 0.020735 | 0.019591 | 8,564,756.00 |
| 27 Feb 2024 | 0.019868 | 0.000198 | 1.01% | 0.019674 | 0.0207 | 0.01926 | 11,399,725.00 |
| 26 Feb 2024 | 0.01967 | 0.000086 | 0.44% | 0.01969 | 0.01995 | 0.0191 | 25,939,909.00 |
| 25 Feb 2024 | 0.019584 | 0.00023 | 1.19% | 0.01934 | 0.020004 | 0.019163 | 9,830,844.00 |
| 24 Feb 2024 | 0.019354 | -0.000043 | -0.22% | 0.019519 | 0.019953 | 0.018947 | 10,257,154.00 |
| 23 Feb 2024 | 0.019397 | -0.000452 | -2.28% | 0.01987 | 0.020018 | 0.019032 | 10,272,845.00 |
| 22 Feb 2024 | 0.019849 | 0.000349 | 1.79% | 0.0197 | 0.020872 | 0.019518 | 10,715,899.00 |
| 21 Feb 2024 | 0.0195 | -0.00082 | -4.04% | 0.02032 | 0.021717 | 0.019343 | 11,100,665.00 |
| 20 Feb 2024 | 0.02032 | 0.00066 | 3.36% | 0.01966 | 0.0216 | 0.018881 | 10,994,836.00 |
