Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
STORJBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.00000840 | 0.00000010 | 1.20% | 0.00000830 | 0.00000855 | 0.00000814 | 165,967.00 |
| 17 Abr 2024 | 0.00000830 | 0.00000003 | 0.36% | 0.00000823 | 0.00000873 | 0.00000807 | 119,990.00 |
| 16 Abr 2024 | 0.00000827 | 0.00000003 | 0.36% | 0.00000825 | 0.00000843 | 0.00000805 | 147,771.00 |
| 15 Abr 2024 | 0.00000824 | -0.00000006 | -0.72% | 0.00000823 | 0.00000851 | 0.00000803 | 210,011.00 |
| 14 Abr 2024 | 0.00000830 | 0.00000050 | 6.41% | 0.00000781 | 0.00000837 | 0.00000750 | 303,071.00 |
| 13 Abr 2024 | 0.00000780 | -0.00000100 | -11.35% | 0.00000885 | 0.00000902 | 0.00000667 | 944,920.00 |
| 12 Abr 2024 | 0.00000881 | -0.00000100 | -10.06% | 0.00000994 | 0.00001006 | 0.00000781 | 939,794.00 |
| 11 Abr 2024 | 0.00000994 | -0.00000001 | -0.10% | 0.00000995 | 0.00001010 | 0.00000975 | 92,475.00 |
| 10 Abr 2024 | 0.00000995 | -0.00000022 | -2.16% | 0.00001015 | 0.00001024 | 0.00000978 | 139,012.00 |
| 09 Abr 2024 | 0.00001017 | -0.00000016 | -1.55% | 0.00001033 | 0.00001057 | 0.00001017 | 177,139.00 |
| 08 Abr 2024 | 0.00001033 | 0.00000009 | 0.88% | 0.00001025 | 0.00001036 | 0.00000997 | 199,526.00 |
| 07 Abr 2024 | 0.00001024 | 0.00000009 | 0.89% | 0.00001016 | 0.00001031 | 0.00001003 | 132,255.00 |
| 06 Abr 2024 | 0.00001015 | -0.00000005 | -0.49% | 0.00001019 | 0.00001035 | 0.00001012 | 55,936.00 |
| 05 Abr 2024 | 0.00001020 | -0.00000007 | -0.68% | 0.00001028 | 0.00001041 | 0.00000994 | 117,324.00 |
| 04 Abr 2024 | 0.00001027 | 0.00000009 | 0.88% | 0.00001015 | 0.00001041 | 0.00001008 | 105,653.00 |
| 03 Abr 2024 | 0.00001018 | -0.00000005 | -0.49% | 0.00001020 | 0.00001043 | 0.00000992 | 260,939.00 |
| 02 Abr 2024 | 0.00001023 | -0.00000034 | -3.22% | 0.00001056 | 0.00001077 | 0.00001000 | 285,033.00 |
| 01 Abr 2024 | 0.00001057 | -0.00000056 | -5.03% | 0.00001115 | 0.00001146 | 0.00001039 | 187,635.00 |
| 31 Mar 2024 | 0.00001113 | -0.00000011 | -0.98% | 0.00001128 | 0.00001132 | 0.00001109 | 147,767.00 |
| 30 Mar 2024 | 0.00001124 | -0.00000045 | -3.85% | 0.00001168 | 0.00001184 | 0.00001116 | 200,935.00 |
| 29 Mar 2024 | 0.00001169 | -0.00000012 | -1.02% | 0.00001180 | 0.00001183 | 0.00001140 | 239,192.00 |
| 28 Mar 2024 | 0.00001181 | 0.00000062 | 5.54% | 0.00001115 | 0.00001202 | 0.00001113 | 415,817.00 |
| 27 Mar 2024 | 0.00001119 | -0.00000026 | -2.27% | 0.00001146 | 0.00001181 | 0.00001106 | 338,436.00 |
| 26 Mar 2024 | 0.00001145 | 0.00000053 | 4.85% | 0.00001088 | 0.00001300 | 0.00001087 | 295,887.00 |
| 25 Mar 2024 | 0.00001092 | 0.00000015 | 1.39% | 0.00001078 | 0.00001107 | 0.00001065 | 596,589.00 |
| 24 Mar 2024 | 0.00001077 | -0.00000017 | -1.55% | 0.00001093 | 0.00001110 | 0.00001073 | 179,427.00 |
| 23 Mar 2024 | 0.00001094 | -0.00000003 | -0.27% | 0.00001100 | 0.00001107 | 0.00001077 | 187,181.00 |
| 22 Mar 2024 | 0.00001097 | 0.00000003 | 0.27% | 0.00001095 | 0.00001103 | 0.00001062 | 351,735.00 |
| 21 Mar 2024 | 0.00001094 | 0.00000044 | 4.19% | 0.00001052 | 0.00001128 | 0.00001049 | 344,209.00 |
| 20 Mar 2024 | 0.00001050 | 0.00000042 | 4.17% | 0.00001018 | 0.00001081 | 0.00001003 | 571,689.00 |
| 19 Mar 2024 | 0.00001008 | -0.00000007 | -0.69% | 0.00001015 | 0.00001032 | 0.00000961 | 660,427.00 |
| 18 Mar 2024 | 0.00001015 | -0.00000058 | -5.41% | 0.00001071 | 0.00001075 | 0.00001002 | 353,775.00 |
| 17 Mar 2024 | 0.00001073 | -0.00000008 | -0.74% | 0.00001089 | 0.00001093 | 0.00001023 | 482,863.00 |
| 16 Mar 2024 | 0.00001081 | -0.00000048 | -4.25% | 0.00001127 | 0.00001138 | 0.00001046 | 335,970.00 |
| 15 Mar 2024 | 0.00001129 | -0.00000055 | -4.65% | 0.00001186 | 0.00001189 | 0.00001099 | 690,754.00 |
| 14 Mar 2024 | 0.00001184 | -0.00000035 | -2.87% | 0.00001213 | 0.00001233 | 0.00001144 | 353,428.00 |
| 13 Mar 2024 | 0.00001219 | -0.00000008 | -0.65% | 0.00001233 | 0.00001238 | 0.00001176 | 394,192.00 |
| 12 Mar 2024 | 0.00001227 | -0.00000025 | -2.00% | 0.00001243 | 0.00001255 | 0.00001162 | 449,257.00 |
| 11 Mar 2024 | 0.00001252 | 0.00000008 | 0.64% | 0.00001260 | 0.00001307 | 0.00001205 | 2,609,622.00 |
| 10 Mar 2024 | 0.00001244 | -0.00000032 | -2.51% | 0.00001266 | 0.00001290 | 0.00001192 | 807,546.00 |
| 09 Mar 2024 | 0.00001276 | 0.00000029 | 2.33% | 0.00001254 | 0.00001346 | 0.00001242 | 861,031.00 |
| 08 Mar 2024 | 0.00001247 | 0.00000030 | 2.47% | 0.00001218 | 0.00001399 | 0.00001115 | 2,468,866.00 |
| 07 Mar 2024 | 0.00001217 | 0.00000054 | 4.64% | 0.00001167 | 0.00001232 | 0.00001157 | 431,603.00 |
| 06 Mar 2024 | 0.00001163 | 0.00000023 | 2.02% | 0.00001143 | 0.00001163 | 0.00001102 | 616,017.00 |
| 05 Mar 2024 | 0.00001140 | -0.00000051 | -4.28% | 0.00001187 | 0.00001241 | 0.00001029 | 930,715.00 |
| 04 Mar 2024 | 0.00001191 | -0.00000100 | -7.72% | 0.00001294 | 0.00001299 | 0.00001165 | 1,068,638.00 |
| 03 Mar 2024 | 0.00001295 | -0.00000058 | -4.29% | 0.00001344 | 0.00001420 | 0.00001162 | 721,041.00 |
| 02 Mar 2024 | 0.00001353 | 0.00000049 | 3.76% | 0.00001313 | 0.00001354 | 0.00001258 | 479,765.00 |
| 01 Mar 2024 | 0.00001304 | 0.00000062 | 4.99% | 0.00001240 | 0.00001311 | 0.00001227 | 517,065.00 |
| 29 Feb 2024 | 0.00001242 | 0.00000042 | 3.50% | 0.00001193 | 0.00001267 | 0.00001178 | 696,302.00 |
| 28 Feb 2024 | 0.00001200 | -0.00000100 | -7.64% | 0.00001314 | 0.00001402 | 0.00001065 | 1,419,263.00 |
| 27 Feb 2024 | 0.00001309 | -0.00000045 | -3.32% | 0.00001352 | 0.00001356 | 0.00001263 | 500,139.00 |
| 26 Feb 2024 | 0.00001354 | -0.00000065 | -4.58% | 0.00001419 | 0.00001422 | 0.00001334 | 581,878.00 |
| 25 Feb 2024 | 0.00001419 | 0.00000009 | 0.64% | 0.00001409 | 0.00001451 | 0.00001397 | 548,863.00 |
| 24 Feb 2024 | 0.00001410 | -0.00000026 | -1.81% | 0.00001434 | 0.00001467 | 0.00001395 | 324,452.00 |
| 23 Feb 2024 | 0.00001436 | 0.00000049 | 3.53% | 0.00001393 | 0.00001464 | 0.00001358 | 660,127.00 |
| 22 Feb 2024 | 0.00001387 | 0.00000023 | 1.69% | 0.00001361 | 0.00001439 | 0.00001311 | 848,214.00 |
| 21 Feb 2024 | 0.00001364 | -0.00000054 | -3.81% | 0.00001412 | 0.00001418 | 0.00001327 | 275,778.00 |
| 20 Feb 2024 | 0.00001418 | -0.00000037 | -2.54% | 0.00001469 | 0.00001594 | 0.00001279 | 1,298,935.00 |
| 19 Feb 2024 | 0.00001455 | 0.00000087 | 6.36% | 0.00001378 | 0.00001465 | 0.00001341 | 862,788.00 |
| 18 Feb 2024 | 0.00001368 | -0.00000027 | -1.94% | 0.00001400 | 0.00001412 | 0.00001343 | 413,891.00 |
| 17 Feb 2024 | 0.00001395 | 0.00000100 | 7.74% | 0.00001296 | 0.00001469 | 0.00001289 | 1,402,948.00 |
| 16 Feb 2024 | 0.00001292 | 0.00000021 | 1.65% | 0.00001273 | 0.00001320 | 0.00001263 | 410,887.00 |
| 15 Feb 2024 | 0.00001271 | -0.00000003 | -0.24% | 0.00001277 | 0.00001291 | 0.00001246 | 440,276.00 |
| 14 Feb 2024 | 0.00001274 | -0.00000089 | -6.53% | 0.00001358 | 0.00001365 | 0.00001260 | 407,990.00 |
| 13 Feb 2024 | 0.00001363 | 0.00000043 | 3.26% | 0.00001321 | 0.00001373 | 0.00001320 | 290,837.00 |
| 12 Feb 2024 | 0.00001320 | -0.00000009 | -0.68% | 0.00001324 | 0.00001333 | 0.00001285 | 192,042.00 |
| 11 Feb 2024 | 0.00001329 | -0.00000033 | -2.42% | 0.00001362 | 0.00001388 | 0.00001311 | 207,675.00 |
| 10 Feb 2024 | 0.00001362 | -0.00000063 | -4.42% | 0.00001426 | 0.00001430 | 0.00001357 | 123,685.00 |
| 09 Feb 2024 | 0.00001425 | -0.00000025 | -1.72% | 0.00001445 | 0.00001483 | 0.00001392 | 128,209.00 |
| 08 Feb 2024 | 0.00001450 | -0.00000048 | -3.20% | 0.00001492 | 0.00001534 | 0.00001440 | 225,235.00 |
| 07 Feb 2024 | 0.00001498 | -0.00000007 | -0.47% | 0.00001505 | 0.00001560 | 0.00001492 | 120,340.00 |
| 06 Feb 2024 | 0.00001505 | 0.00000052 | 3.58% | 0.00001457 | 0.00001537 | 0.00001444 | 234,973.00 |
| 05 Feb 2024 | 0.00001453 | 0.00000001 | 0.07% | 0.00001449 | 0.00001503 | 0.00001436 | 104,319.00 |
| 04 Feb 2024 | 0.00001452 | -0.00000032 | -2.16% | 0.00001483 | 0.00001493 | 0.00001449 | 69,461.00 |
| 03 Feb 2024 | 0.00001484 | -0.00000034 | -2.24% | 0.00001524 | 0.00001539 | 0.00001473 | 113,895.00 |
| 02 Feb 2024 | 0.00001518 | 0.00000030 | 2.02% | 0.00001487 | 0.00001596 | 0.00001483 | 187,626.00 |
| 01 Feb 2024 | 0.00001488 | -0.00000041 | -2.68% | 0.00001520 | 0.00001587 | 0.00001478 | 208,533.00 |
| 31 Ene 2024 | 0.00001529 | -0.00000033 | -2.11% | 0.00001579 | 0.00001595 | 0.00001485 | 327,051.00 |
| 30 Ene 2024 | 0.00001562 | -0.00000053 | -3.28% | 0.00001602 | 0.00001664 | 0.00001541 | 326,640.00 |
| 29 Ene 2024 | 0.00001615 | 0.00000200 | 13.70% | 0.00001461 | 0.00001677 | 0.00001438 | 869,945.00 |
| 28 Ene 2024 | 0.00001460 | -0.00000047 | -3.12% | 0.00001524 | 0.00001528 | 0.00001433 | 209,479.00 |
| 27 Ene 2024 | 0.00001507 | 0.00000100 | 7.20% | 0.00001387 | 0.00001524 | 0.00001384 | 522,370.00 |
| 26 Ene 2024 | 0.00001389 | 0.00000039 | 2.89% | 0.00001354 | 0.00001449 | 0.00001328 | 324,061.00 |
| 25 Ene 2024 | 0.00001350 | 0.00000020 | 1.50% | 0.00001330 | 0.00001430 | 0.00001321 | 263,310.00 |
| 24 Ene 2024 | 0.00001330 | 0.00000022 | 1.68% | 0.00001309 | 0.00001334 | 0.00001287 | 76,089.00 |
| 23 Ene 2024 | 0.00001308 | -0.00000050 | -3.68% | 0.00001359 | 0.00001360 | 0.00001266 | 321,728.00 |
| 22 Ene 2024 | 0.00001358 | -0.00000050 | -3.55% | 0.00001393 | 0.00001407 | 0.00001336 | 126,461.00 |
| 21 Ene 2024 | 0.00001408 | 0.00000035 | 2.55% | 0.00001374 | 0.00001464 | 0.00001366 | 377,605.00 |
| 20 Ene 2024 | 0.00001373 | 0.00000027 | 2.01% | 0.00001341 | 0.00001388 | 0.00001330 | 156,493.00 |
