STOGEUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
12 May 2024 | 0.00082 | 0.00000600 | 0.74% | 0.000816 | 0.000826 | 0.000813 | 0.00 |
11 May 2024 | 0.000815 | -0.00000027 | -0.03% | 0.000816 | 0.000824 | 0.000809 | 0.00 |
10 May 2024 | 0.000815 | -0.000035 | -4.12% | 0.000848 | 0.000855 | 0.000807 | 0.00 |
09 May 2024 | 0.00085 | 0.000017 | 2.04% | 0.000833 | 0.000856 | 0.000827 | 0.00 |
08 May 2024 | 0.000832 | -0.000013 | -1.54% | 0.000843 | 0.000851 | 0.000823 | 0.00 |
07 May 2024 | 0.000845 | -0.000014 | -1.63% | 0.000859 | 0.000876 | 0.000842 | 0.00 |
06 May 2024 | 0.000859 | -0.000019 | -2.16% | 0.000863 | 0.000898 | 0.000819 | 0.00 |
05 May 2024 | 0.000878 | 0.00000500 | 0.57% | 0.000872 | 0.000888 | 0.000861 | 0.00 |
04 May 2024 | 0.000873 | 0.00000300 | 0.35% | 0.000868 | 0.000887 | 0.000867 | 0.00 |
03 May 2024 | 0.000869 | 0.000032 | 3.82% | 0.000837 | 0.000875 | 0.000829 | 0.00 |
02 May 2024 | 0.000837 | 0.00000300 | 0.36% | 0.000833 | 0.000844 | 0.000811 | 0.00 |
01 May 2024 | 0.000834 | -0.000012 | -1.42% | 0.000843 | 0.000845 | 0.000788 | 0.00 |
30 Abr 2024 | 0.000846 | -0.000054 | -6.00% | 0.000898 | 0.00091 | 0.000817 | 0.00 |
29 Abr 2024 | 0.0009 | -0.000014 | -1.53% | 0.000863 | 0.000905 | 0.000819 | 0.00 |
28 Abr 2024 | 0.000914 | 0.00000300 | 0.33% | 0.000911 | 0.000937 | 0.00091 | 0.00 |
27 Abr 2024 | 0.000911 | 0.000035 | 4.00% | 0.000877 | 0.000918 | 0.000863 | 0.00 |
26 Abr 2024 | 0.000876 | -0.00000800 | -0.90% | 0.000883 | 0.000886 | 0.000869 | 0.00 |
25 Abr 2024 | 0.000884 | 0.00000600 | 0.68% | 0.000879 | 0.000893 | 0.00086 | 0.00 |
24 Abr 2024 | 0.000878 | -0.000024 | -2.66% | 0.000902 | 0.000922 | 0.000869 | 0.00 |
23 Abr 2024 | 0.000901 | 0.00000500 | 0.56% | 0.000896 | 0.000914 | 0.000883 | 0.00 |
22 Abr 2024 | 0.000896 | 0.000015 | 1.70% | 0.000863 | 0.000904 | 0.000819 | 0.00 |
21 Abr 2024 | 0.000881 | -0.00000100 | -0.11% | 0.000882 | 0.000895 | 0.000874 | 0.00 |
20 Abr 2024 | 0.000882 | 0.000023 | 2.68% | 0.000855 | 0.000888 | 0.000846 | 0.00 |
19 Abr 2024 | 0.000859 | 0.00000040 | 0.05% | 0.000857 | 0.000874 | 0.000804 | 0.00 |
18 Abr 2024 | 0.000859 | 0.000024 | 2.87% | 0.000837 | 0.000866 | 0.000828 | 0.00 |
17 Abr 2024 | 0.000835 | -0.000029 | -3.36% | 0.000863 | 0.000873 | 0.000819 | 0.00 |
16 Abr 2024 | 0.000864 | -0.00000500 | -0.58% | 0.000867 | 0.000875 | 0.00084 | 0.00 |
15 Abr 2024 | 0.000868 | -0.000017 | -1.92% | 0.001035 | 0.001043 | 0.000851 | 0.00 |
14 Abr 2024 | 0.000885 | 0.000037 | 4.36% | 0.000842 | 0.000888 | 0.000816 | 0.00 |
13 Abr 2024 | 0.000848 | -0.00006 | -6.61% | 0.000904 | 0.000924 | 0.000809 | 0.00 |
12 Abr 2024 | 0.000908 | -0.000074 | -7.54% | 0.000981 | 0.000995 | 0.000877 | 0.00 |
11 Abr 2024 | 0.000982 | -0.00000900 | -0.91% | 0.00099 | 0.001012 | 0.000974 | 0.00 |
10 Abr 2024 | 0.000991 | 0.00000900 | 0.92% | 0.000982 | 0.000996 | 0.000957 | 0.00 |
09 Abr 2024 | 0.000983 | -0.000052 | -5.03% | 0.001035 | 0.001043 | 0.00097 | 0.00 |
08 Abr 2024 | 0.001034 | 0.000067 | 6.93% | 0.00089 | 0.001043 | 0.000887 | 0.00 |
07 Abr 2024 | 0.000967 | 0.000026 | 2.76% | 0.000939 | 0.000968 | 0.000937 | 0.00 |
06 Abr 2024 | 0.000942 | 0.00001 | 1.07% | 0.000928 | 0.00095 | 0.000928 | 0.00 |
05 Abr 2024 | 0.000931 | -0.00000066 | -0.07% | 0.000933 | 0.000937 | 0.000902 | 0.00 |
04 Abr 2024 | 0.000932 | 0.00000300 | 0.32% | 0.000925 | 0.000964 | 0.000912 | 0.00 |
03 Abr 2024 | 0.000929 | 0.000011 | 1.20% | 0.00092 | 0.000943 | 0.000899 | 0.00 |
02 Abr 2024 | 0.000918 | -0.000066 | -6.71% | 0.000982 | 0.000982 | 0.000901 | 0.00 |
01 Abr 2024 | 0.000984 | -0.000036 | -3.53% | 0.00089 | 0.000999 | 0.000887 | 0.00 |
31 Mar 2024 | 0.00102 | 0.000038 | 3.87% | 0.000982 | 0.001023 | 0.000982 | 0.00 |
30 Mar 2024 | 0.000982 | -0.00000200 | -0.20% | 0.000983 | 0.000998 | 0.000977 | 0.00 |
29 Mar 2024 | 0.000984 | -0.000014 | -1.40% | 0.000997 | 0.001003 | 0.000973 | 0.00 |
28 Mar 2024 | 0.000998 | 0.00002 | 2.04% | 0.00098 | 0.001011 | 0.000971 | 0.00 |
27 Mar 2024 | 0.000978 | -0.000026 | -2.59% | 0.001004 | 0.001026 | 0.00097 | 0.00 |
26 Mar 2024 | 0.001004 | 0.00000200 | 0.20% | 0.001003 | 0.001029 | 0.000994 | 0.00 |
25 Mar 2024 | 0.001003 | 0.000035 | 3.62% | 0.00089 | 0.001022 | 0.000887 | 0.00 |
24 Mar 2024 | 0.000968 | 0.000028 | 2.98% | 0.000937 | 0.000972 | 0.000925 | 0.00 |
23 Mar 2024 | 0.000939 | 0.00001 | 1.08% | 0.000932 | 0.000958 | 0.000916 | 0.00 |
22 Mar 2024 | 0.000929 | -0.000049 | -5.01% | 0.000979 | 0.000991 | 0.000912 | 0.00 |
21 Mar 2024 | 0.000978 | -0.00000700 | -0.71% | 0.000982 | 0.001004 | 0.000955 | 0.00 |
20 Mar 2024 | 0.000985 | 0.000096 | 10.80% | 0.000885 | 0.000989 | 0.000858 | 0.00 |
19 Mar 2024 | 0.000888 | -0.000098 | -9.93% | 0.000985 | 0.00099 | 0.000883 | 0.00 |
18 Mar 2024 | 0.000987 | -0.000031 | -3.05% | 0.00089 | 0.001019 | 0.000887 | 0.00 |
17 Mar 2024 | 0.001017 | 0.000032 | 3.25% | 0.000994 | 0.001029 | 0.000959 | 0.00 |
16 Mar 2024 | 0.000986 | -0.000062 | -5.92% | 0.001049 | 0.001058 | 0.000975 | 0.00 |
15 Mar 2024 | 0.001048 | -0.00004 | -3.68% | 0.00089 | 0.001063 | 0.000887 | 0.00 |
14 Mar 2024 | 0.001088 | -0.000034 | -3.03% | 0.001121 | 0.001123 | 0.001042 | 0.00 |
13 Mar 2024 | 0.001122 | 0.00000900 | 0.81% | 0.001114 | 0.001142 | 0.001104 | 0.00 |
12 Mar 2024 | 0.001113 | -0.000027 | -2.37% | 0.001141 | 0.001146 | 0.001079 | 0.00 |
11 Mar 2024 | 0.00114 | 0.000052 | 4.78% | 0.00089 | 0.001145 | 0.000887 | 0.00 |
10 Mar 2024 | 0.001088 | -0.00000900 | -0.82% | 0.001095 | 0.001111 | 0.001065 | 0.00 |
09 Mar 2024 | 0.001097 | 0.00000700 | 0.64% | 0.00109 | 0.001106 | 0.001087 | 0.00 |
08 Mar 2024 | 0.00109 | 0.00000800 | 0.74% | 0.001085 | 0.00112 | 0.001072 | 0.00 |
07 Mar 2024 | 0.001082 | 0.000014 | 1.31% | 0.001071 | 0.001103 | 0.001048 | 0.00 |
06 Mar 2024 | 0.001068 | 0.000074 | 7.45% | 0.000997 | 0.001092 | 0.000982 | 0.00 |
05 Mar 2024 | 0.000993 | -0.000024 | -2.36% | 0.001017 | 0.00107 | 0.000908 | 0.00 |
04 Mar 2024 | 0.001017 | 0.000042 | 4.31% | 0.00089 | 0.00102 | 0.000887 | 0.00 |
03 Mar 2024 | 0.000975 | 0.000017 | 1.77% | 0.000958 | 0.000978 | 0.000944 | 0.00 |
02 Mar 2024 | 0.000958 | -0.00000300 | -0.31% | 0.000961 | 0.000969 | 0.000952 | 0.00 |
01 Mar 2024 | 0.000961 | 0.000022 | 2.34% | 0.000936 | 0.000966 | 0.000936 | 0.00 |
29 Feb 2024 | 0.00094 | -0.00000400 | -0.42% | 0.000951 | 0.000986 | 0.000927 | 0.00 |
28 Feb 2024 | 0.000943 | 0.000036 | 3.97% | 0.000909 | 0.000976 | 0.000905 | 0.00 |
27 Feb 2024 | 0.000908 | 0.000018 | 2.02% | 0.00089 | 0.000921 | 0.000887 | 0.00 |
26 Feb 2024 | 0.000889 | 0.000018 | 2.06% | 0.000843 | 0.000895 | 0.000806 | 0.00 |
25 Feb 2024 | 0.000872 | 0.000034 | 4.06% | 0.000838 | 0.000872 | 0.000836 | 0.00 |
24 Feb 2024 | 0.000837 | 0.000019 | 2.32% | 0.000818 | 0.000841 | 0.000814 | 0.00 |
23 Feb 2024 | 0.000819 | -0.000013 | -1.56% | 0.000831 | 0.000838 | 0.000814 | 0.00 |
22 Feb 2024 | 0.000832 | -0.00000200 | -0.24% | 0.000829 | 0.000848 | 0.000814 | 0.00 |
21 Feb 2024 | 0.000834 | -0.00001 | -1.18% | 0.000843 | 0.000845 | 0.000806 | 0.00 |
20 Feb 2024 | 0.000844 | 0.000019 | 2.30% | 0.000825 | 0.000849 | 0.000806 | 0.00 |
19 Feb 2024 | 0.000825 | 0.000021 | 2.61% | 0.00062 | 0.000835 | 0.000615 | 0.00 |
18 Feb 2024 | 0.000805 | 0.000024 | 3.07% | 0.00078 | 0.000811 | 0.000775 | 0.00 |
17 Feb 2024 | 0.000781 | -0.00000600 | -0.76% | 0.000785 | 0.000785 | 0.000763 | 0.00 |
16 Feb 2024 | 0.000787 | -0.00000400 | -0.51% | 0.000792 | 0.000801 | 0.000773 | 0.00 |
15 Feb 2024 | 0.000791 | 0.000012 | 1.54% | 0.000778 | 0.000803 | 0.000774 | 0.00 |
14 Feb 2024 | 0.00078 | 0.000041 | 5.55% | 0.000739 | 0.00078 | 0.000734 | 0.00 |
13 Feb 2024 | 0.000739 | -0.00000400 | -0.54% | 0.000748 | 0.000752 | 0.000725 | 0.00 |