Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STOREETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.00000467 | -0.00000023 | -4.69% | 0.00000492 | 0.00000494 | 0.00000459 | 2,351,796.00 |
| 30 May 2024 | 0.00000490 | 0.00 | 0.00% | 0.00000490 | 0.00000499 | 0.00000479 | 2,320,455.00 |
| 29 May 2024 | 0.00000490 | 0.00000025 | 5.38% | 0.00000465 | 0.00000498 | 0.00000459 | 2,363,137.00 |
| 28 May 2024 | 0.00000465 | -0.00000022 | -4.52% | 0.00000488 | 0.00000497 | 0.00000459 | 2,522,479.00 |
| 27 May 2024 | 0.00000487 | 0.00000009 | 1.88% | 0.00000479 | 0.00000490 | 0.00000470 | 3,440,225.00 |
| 26 May 2024 | 0.00000478 | 0.00000009 | 1.92% | 0.00000469 | 0.00000479 | 0.00000463 | 2,500,522.00 |
| 25 May 2024 | 0.00000469 | -0.00000001 | -0.21% | 0.00000470 | 0.00000472 | 0.00000459 | 2,420,160.00 |
| 24 May 2024 | 0.00000470 | 0.00000010 | 2.17% | 0.00000459 | 0.00000480 | 0.00000452 | 2,404,564.00 |
| 23 May 2024 | 0.00000460 | -0.00000007 | -1.50% | 0.00000467 | 0.00000490 | 0.00000452 | 2,523,873.00 |
| 22 May 2024 | 0.00000467 | -0.00000018 | -3.71% | 0.00000485 | 0.00000501 | 0.00000466 | 2,405,406.00 |
| 21 May 2024 | 0.00000485 | -0.00000025 | -4.90% | 0.00000511 | 0.00000521 | 0.00000484 | 2,339,335.00 |
| 20 May 2024 | 0.00000510 | -0.00000090 | -15.00% | 0.00000598 | 0.00000608 | 0.00000504 | 2,839,905.00 |
| 19 May 2024 | 0.00000600 | 0.00000008 | 1.35% | 0.00000592 | 0.00000617 | 0.00000590 | 1,860,594.00 |
| 18 May 2024 | 0.00000592 | -0.00000022 | -3.58% | 0.00000614 | 0.00000625 | 0.00000590 | 1,903,067.00 |
| 17 May 2024 | 0.00000614 | -0.00000051 | -7.67% | 0.00000665 | 0.00000665 | 0.00000614 | 1,773,856.00 |
| 16 May 2024 | 0.00000665 | 0.00000007 | 1.06% | 0.00000658 | 0.00000675 | 0.00000652 | 1,786,450.00 |
| 15 May 2024 | 0.00000658 | -0.00000026 | -3.80% | 0.00000684 | 0.00000697 | 0.00000653 | 1,702,267.00 |
| 14 May 2024 | 0.00000684 | -0.00000059 | -7.94% | 0.00000742 | 0.00000751 | 0.00000683 | 1,804,511.00 |
| 13 May 2024 | 0.00000743 | -0.00000022 | -2.88% | 0.00000765 | 0.00000780 | 0.00000739 | 2,270,005.00 |
| 12 May 2024 | 0.00000765 | -0.00000032 | -4.02% | 0.00000797 | 0.00000821 | 0.00000758 | 1,613,502.00 |
| 11 May 2024 | 0.00000797 | 0.00000012 | 1.53% | 0.00000785 | 0.00000805 | 0.00000771 | 1,526,655.00 |
| 10 May 2024 | 0.00000785 | -0.00000015 | -1.88% | 0.00000801 | 0.00000834 | 0.00000778 | 1,444,344.00 |
| 09 May 2024 | 0.00000800 | -0.00000013 | -1.60% | 0.00000813 | 0.00000822 | 0.00000794 | 1,480,699.00 |
| 08 May 2024 | 0.00000813 | -0.00000010 | -1.22% | 0.00000823 | 0.00000842 | 0.00000806 | 1,435,155.00 |
| 07 May 2024 | 0.00000823 | -0.00000016 | -1.91% | 0.00000835 | 0.00000850 | 0.00000809 | 1,439,308.00 |
| 06 May 2024 | 0.00000839 | -0.00000048 | -5.41% | 0.00000886 | 0.00000892 | 0.00000834 | 2,179,765.00 |
| 05 May 2024 | 0.00000887 | -0.00000011 | -1.22% | 0.00000898 | 0.00000902 | 0.00000877 | 1,486,992.00 |
| 04 May 2024 | 0.00000898 | -0.00000038 | -4.06% | 0.00000936 | 0.00000936 | 0.00000889 | 1,356,739.00 |
| 03 May 2024 | 0.00000936 | -0.00000032 | -3.31% | 0.00000967 | 0.00000973 | 0.00000922 | 1,443,112.00 |
| 02 May 2024 | 0.00000968 | -0.00000002 | -0.21% | 0.00000970 | 0.00000997 | 0.00000956 | 1,381,713.00 |
| 01 May 2024 | 0.00000970 | 0.00000014 | 1.46% | 0.00000956 | 0.00001 | 0.00000949 | 1,461,335.00 |
| 30 Abr 2024 | 0.00000956 | 0.00000051 | 5.64% | 0.00000904 | 0.00000966 | 0.00000904 | 1,532,801.00 |
| 29 Abr 2024 | 0.00000905 | -0.00000011 | -1.20% | 0.00000920 | 0.00000928 | 0.00000905 | 2,689,795.00 |
| 28 Abr 2024 | 0.00000916 | -0.00000024 | -2.55% | 0.00000940 | 0.00000955 | 0.00000908 | 1,364,820.00 |
| 27 Abr 2024 | 0.00000940 | -0.00000029 | -2.99% | 0.00000970 | 0.00000982 | 0.00000935 | 1,388,417.00 |
| 26 Abr 2024 | 0.00000969 | -0.00000009 | -0.92% | 0.00000978 | 0.00000997 | 0.00000963 | 1,421,807.00 |
| 25 Abr 2024 | 0.00000978 | -0.00000026 | -2.59% | 0.00000996 | 0.00001 | 0.00000977 | 1,386,910.00 |
| 24 Abr 2024 | 0.00001 | -0.00000006 | -0.59% | 0.00001 | 0.00001 | 0.00000977 | 1,399,165.00 |
| 23 Abr 2024 | 0.00001 | -0.00000050 | -4.72% | 0.000011 | 0.000011 | 0.00001 | 1,438,850.00 |
| 22 Abr 2024 | 0.000011 | -0.00000016 | -1.49% | 0.000011 | 0.000011 | 0.000011 | 2,189,664.00 |
| 21 Abr 2024 | 0.000011 | 0.00000013 | 1.22% | 0.000011 | 0.000011 | 0.000011 | 1,323,595.00 |
| 20 Abr 2024 | 0.000011 | -0.00000027 | -2.48% | 0.000011 | 0.000011 | 0.000011 | 1,381,158.00 |
| 19 Abr 2024 | 0.000011 | -0.00000050 | -4.39% | 0.000011 | 0.000012 | 0.000011 | 1,512,342.00 |
| 18 Abr 2024 | 0.000011 | -0.00000009 | -0.78% | 0.000012 | 0.000012 | 0.000011 | 1,327,332.00 |
| 17 Abr 2024 | 0.000011 | 0.00000017 | 1.50% | 0.000011 | 0.000012 | 0.000011 | 1,396,968.00 |
| 16 Abr 2024 | 0.000011 | 0.00000100 | 9.92% | 0.00001 | 0.000012 | 0.00001 | 2,189,421.00 |
| 15 Abr 2024 | 0.00001 | -0.00000036 | -3.45% | 0.00001 | 0.000011 | 0.00000980 | 2,454,426.00 |
| 14 Abr 2024 | 0.00001 | -0.00000062 | -5.61% | 0.000011 | 0.000011 | 0.00001 | 1,825,308.00 |
| 13 Abr 2024 | 0.000011 | 0.00000056 | 5.33% | 0.00001 | 0.000012 | 0.00001 | 2,638,780.00 |
| 12 Abr 2024 | 0.000011 | 0.00000100 | 10.54% | 0.00000949 | 0.000011 | 0.00000940 | 1,612,627.00 |
| 11 Abr 2024 | 0.00000949 | -0.00000008 | -0.84% | 0.00000958 | 0.00000968 | 0.00000935 | 1,362,939.00 |
| 10 Abr 2024 | 0.00000957 | -0.00000027 | -2.74% | 0.00000984 | 0.00000987 | 0.00000948 | 1,499,322.00 |
| 09 Abr 2024 | 0.00000984 | 0.00000086 | 9.58% | 0.00000900 | 0.00000999 | 0.00000894 | 1,397,126.00 |
| 08 Abr 2024 | 0.00000898 | -0.00000083 | -8.46% | 0.00000982 | 0.00000987 | 0.00000894 | 2,129,156.00 |
| 07 Abr 2024 | 0.00000981 | -0.00000021 | -2.10% | 0.00001 | 0.00001 | 0.00000977 | 1,374,159.00 |
| 06 Abr 2024 | 0.00001 | -0.00000002 | -0.20% | 0.00001 | 0.00001 | 0.00000976 | 1,374,283.00 |
| 05 Abr 2024 | 0.00001 | -0.00000005 | -0.50% | 0.00001 | 0.00001 | 0.00000991 | 1,463,905.00 |
| 04 Abr 2024 | 0.00001 | -0.00000005 | -0.49% | 0.00001 | 0.00001 | 0.00000987 | 1,465,274.00 |
| 03 Abr 2024 | 0.00001 | -0.00000030 | -2.87% | 0.00001 | 0.000011 | 0.00001 | 1,447,735.00 |
| 02 Abr 2024 | 0.00001 | 0.00000013 | 1.26% | 0.00001 | 0.000011 | 0.00001 | 5,933,619.00 |
| 01 Abr 2024 | 0.00001 | 0.00000052 | 5.31% | 0.00000988 | 0.000011 | 0.00000987 | 4,639,592.00 |
| 31 Mar 2024 | 0.00000979 | -0.00000001 | -0.10% | 0.00000980 | 0.00000997 | 0.00000967 | 1,455,830.00 |
| 30 Mar 2024 | 0.00000980 | -0.00000004 | -0.41% | 0.00000982 | 0.00000992 | 0.00000965 | 1,419,978.00 |
| 29 Mar 2024 | 0.00000984 | 0.00000017 | 1.76% | 0.00000967 | 0.00000997 | 0.00000956 | 1,898,912.00 |
| 28 Mar 2024 | 0.00000967 | -0.00000005 | -0.51% | 0.00000971 | 0.00000982 | 0.00000949 | 1,384,882.00 |
| 27 Mar 2024 | 0.00000972 | 0.00000061 | 6.70% | 0.00000911 | 0.00000988 | 0.00000907 | 1,858,066.00 |
| 26 Mar 2024 | 0.00000911 | 0.00 | 0.00% | 0.00000911 | 0.00000943 | 0.00000900 | 1,451,287.00 |
| 25 Mar 2024 | 0.00000911 | -0.00000008 | -0.87% | 0.00000921 | 0.00000947 | 0.00000900 | 2,649,565.00 |
| 24 Mar 2024 | 0.00000919 | -0.00000034 | -3.57% | 0.00000958 | 0.00000976 | 0.00000912 | 1,436,015.00 |
| 23 Mar 2024 | 0.00000953 | 0.00000019 | 2.03% | 0.00000934 | 0.00000956 | 0.00000918 | 1,379,604.00 |
| 22 Mar 2024 | 0.00000934 | 0.00000021 | 2.30% | 0.00000919 | 0.00000977 | 0.00000908 | 1,520,982.00 |
| 21 Mar 2024 | 0.00000913 | 0.00000018 | 2.01% | 0.00000895 | 0.00000927 | 0.00000889 | 1,413,557.00 |
| 20 Mar 2024 | 0.00000895 | -0.00000068 | -7.06% | 0.00000968 | 0.00000988 | 0.00000892 | 1,574,730.00 |
| 19 Mar 2024 | 0.00000963 | 0.00000062 | 6.88% | 0.00000898 | 0.00000965 | 0.00000897 | 1,496,869.00 |
| 18 Mar 2024 | 0.00000901 | 0.00000008 | 0.90% | 0.00000891 | 0.00000926 | 0.00000881 | 1,836,005.00 |
| 17 Mar 2024 | 0.00000893 | -0.00000090 | -9.16% | 0.00000983 | 0.00000983 | 0.00000879 | 1,248,064.00 |
| 16 Mar 2024 | 0.00000983 | 0.00000017 | 1.76% | 0.00000966 | 0.00000989 | 0.00000948 | 679,022.00 |
| 15 Mar 2024 | 0.00000966 | 0.00000031 | 3.32% | 0.00000913 | 0.00001 | 0.00000903 | 1,138,645.00 |
| 14 Mar 2024 | 0.00000935 | -0.00000033 | -3.41% | 0.00000967 | 0.00000977 | 0.00000934 | 748,384.00 |
| 13 Mar 2024 | 0.00000968 | 0.00000013 | 1.36% | 0.00000955 | 0.00000969 | 0.00000928 | 1,046,565.00 |
| 12 Mar 2024 | 0.00000955 | 0.00000090 | 10.40% | 0.00000865 | 0.000021 | 0.00000861 | 1,361,911.00 |
| 11 Mar 2024 | 0.00000865 | -0.00000049 | -5.36% | 0.00000908 | 0.00000933 | 0.00000865 | 886,791.00 |
| 10 Mar 2024 | 0.00000914 | 0.00000045 | 5.18% | 0.00000869 | 0.00000921 | 0.00000856 | 725,251.00 |
| 09 Mar 2024 | 0.00000869 | 0.00000014 | 1.64% | 0.00000851 | 0.00000874 | 0.00000848 | 692,781.00 |
| 08 Mar 2024 | 0.00000855 | -0.00000014 | -1.61% | 0.00000875 | 0.00000876 | 0.00000847 | 722,600.00 |
| 07 Mar 2024 | 0.00000869 | -0.00000021 | -2.36% | 0.00000891 | 0.00000907 | 0.00000848 | 684,595.00 |
| 06 Mar 2024 | 0.00000890 | -0.00000007 | -0.78% | 0.00000897 | 0.00000923 | 0.00000867 | 701,541.00 |
| 05 Mar 2024 | 0.00000897 | -0.00000061 | -6.37% | 0.00000954 | 0.00000958 | 0.00000852 | 1,056,506.00 |
| 04 Mar 2024 | 0.00000958 | -0.00000038 | -3.82% | 0.00000993 | 0.00001 | 0.00000955 | 703,722.00 |
| 03 Mar 2024 | 0.00000996 | -0.00000009 | -0.90% | 0.00001 | 0.00001 | 0.00000989 | 876,998.00 |
| 02 Mar 2024 | 0.00001 | 0.00000051 | 5.35% | 0.00000954 | 0.000021 | 0.00000954 | 1,183,476.00 |
