Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
STORJGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.437099 | -0.003413 | -0.77% | 0.440729 | 0.445547 | 0.41976 | 161,630.00 |
| 24 Abr 2024 | 0.440512 | -0.026599 | -5.69% | 0.468081 | 0.483614 | 0.437305 | 133,448.00 |
| 23 Abr 2024 | 0.467111 | 0.004481 | 0.97% | 0.460808 | 0.469647 | 0.453488 | 82,419.00 |
| 22 Abr 2024 | 0.46263 | 0.015238 | 3.41% | 0.494016 | 0.498996 | 0.454792 | 181,682.00 |
| 21 Abr 2024 | 0.447392 | -0.013227 | -2.87% | 0.457477 | 0.466356 | 0.44402 | 94,817.00 |
| 20 Abr 2024 | 0.460619 | 0.028532 | 6.60% | 0.432533 | 0.464049 | 0.427404 | 99,291.00 |
| 19 Abr 2024 | 0.432087 | 0.002925 | 0.68% | 0.42692 | 0.441874 | 0.397689 | 98,669.00 |
| 18 Abr 2024 | 0.429161 | 0.020144 | 4.92% | 0.409655 | 0.432339 | 0.398307 | 165,967.00 |
| 17 Abr 2024 | 0.409017 | -0.015019 | -3.54% | 0.422105 | 0.433416 | 0.396864 | 119,990.00 |
| 16 Abr 2024 | 0.424037 | 0.003204 | 0.76% | 0.419697 | 0.428552 | 0.40078 | 147,771.00 |
| 15 Abr 2024 | 0.420832 | -0.018258 | -4.16% | 0.494016 | 0.498996 | 0.404053 | 209,580.00 |
| 14 Abr 2024 | 0.439091 | 0.027727 | 6.74% | 0.409441 | 0.444171 | 0.389605 | 303,071.00 |
| 13 Abr 2024 | 0.411363 | -0.064916 | -13.63% | 0.475727 | 0.478009 | 0.366888 | 944,920.00 |
| 12 Abr 2024 | 0.47628 | -0.078529 | -14.15% | 0.555941 | 0.569845 | 0.440543 | 926,514.00 |
| 11 Abr 2024 | 0.554809 | -0.004643 | -0.83% | 0.559082 | 0.570341 | 0.546347 | 92,475.00 |
| 10 Abr 2024 | 0.559452 | 0.00474 | 0.85% | 0.555276 | 0.561223 | 0.533233 | 139,012.00 |
| 09 Abr 2024 | 0.554712 | -0.029429 | -5.04% | 0.582425 | 0.593673 | 0.553554 | 177,139.00 |
| 08 Abr 2024 | 0.584142 | 0.023932 | 4.27% | 0.494016 | 0.586764 | 0.470976 | 199,500.00 |
| 07 Abr 2024 | 0.560209 | 0.008961 | 1.63% | 0.551682 | 0.566801 | 0.551026 | 132,255.00 |
| 06 Abr 2024 | 0.551249 | 0.003828 | 0.70% | 0.544275 | 0.560246 | 0.544158 | 55,936.00 |
| 05 Abr 2024 | 0.54742 | -0.008342 | -1.50% | 0.553626 | 0.55836 | 0.523584 | 117,179.00 |
| 04 Abr 2024 | 0.555762 | 0.02356 | 4.43% | 0.529605 | 0.564493 | 0.519385 | 105,653.00 |
| 03 Abr 2024 | 0.532202 | -0.000679 | -0.13% | 0.528644 | 0.551344 | 0.514514 | 260,939.00 |
| 02 Abr 2024 | 0.532882 | -0.054983 | -9.35% | 0.585881 | 0.585964 | 0.52798 | 285,033.00 |
| 01 Abr 2024 | 0.587865 | -0.035398 | -5.68% | 0.494016 | 0.983557 | 0.470976 | 187,375.00 |
| 31 Mar 2024 | 0.623262 | 0.005223 | 0.85% | 0.619698 | 0.628944 | 0.613522 | 147,767.00 |
| 30 Mar 2024 | 0.618039 | -0.028747 | -4.44% | 0.642808 | 0.647487 | 0.615403 | 199,985.00 |
| 29 Mar 2024 | 0.646786 | -0.016589 | -2.50% | 0.655242 | 0.655242 | 0.631227 | 239,192.00 |
| 28 Mar 2024 | 0.663376 | 0.049696 | 8.10% | 0.627848 | 0.674384 | 0.609165 | 415,149.00 |
| 27 Mar 2024 | 0.61368 | -0.017349 | -2.75% | 0.6303 | 0.651512 | 0.609385 | 338,364.00 |
| 26 Mar 2024 | 0.631029 | 0.031397 | 5.24% | 0.597438 | 0.641495 | 0.597166 | 295,580.00 |
| 25 Mar 2024 | 0.599632 | 0.025106 | 4.37% | 0.494016 | 0.611018 | 0.470976 | 596,589.00 |
| 24 Mar 2024 | 0.574526 | 0.015774 | 2.82% | 0.558458 | 0.580314 | 0.551743 | 179,335.00 |
| 23 Mar 2024 | 0.558752 | 0.005608 | 1.01% | 0.55344 | 0.567238 | 0.544407 | 187,181.00 |
| 22 Mar 2024 | 0.553143 | -0.012066 | -2.13% | 0.566778 | 0.576554 | 0.537766 | 350,809.00 |
| 21 Mar 2024 | 0.56521 | 0.007919 | 1.42% | 0.55782 | 0.575391 | 0.5525 | 343,691.00 |
| 20 Mar 2024 | 0.557291 | 0.066449 | 13.54% | 0.496395 | 0.560112 | 0.480473 | 571,679.00 |
| 19 Mar 2024 | 0.490842 | -0.049707 | -9.20% | 0.539296 | 0.545545 | 0.48323 | 658,662.00 |
| 18 Mar 2024 | 0.540549 | -0.034972 | -6.08% | 0.494016 | 1.00 | 0.470976 | 353,450.00 |
| 17 Mar 2024 | 0.575521 | 0.021905 | 3.96% | 0.562562 | 0.586434 | 0.52541 | 480,910.00 |
| 16 Mar 2024 | 0.553616 | -0.065203 | -10.54% | 0.614084 | 0.61722 | 0.541737 | 335,494.00 |
| 15 Mar 2024 | 0.618819 | -0.046002 | -6.92% | 0.494016 | 0.624463 | 0.470976 | 689,600.00 |
| 14 Mar 2024 | 0.664821 | -0.026125 | -3.78% | 0.692297 | 0.698512 | 0.632277 | 353,167.00 |
| 13 Mar 2024 | 0.690946 | 0.009151 | 1.34% | 0.680113 | 0.698557 | 0.66608 | 393,880.00 |
| 12 Mar 2024 | 0.681795 | -0.013716 | -1.97% | 0.694674 | 0.701382 | 0.645518 | 448,435.00 |
| 11 Mar 2024 | 0.695511 | 0.032645 | 4.92% | 0.494016 | 0.703973 | 0.470976 | 2,608,868.00 |
| 10 Mar 2024 | 0.662866 | -0.015867 | -2.34% | 0.671279 | 0.693773 | 0.644334 | 804,143.00 |
| 09 Mar 2024 | 0.678732 | 0.016059 | 2.42% | 0.666036 | 0.713402 | 0.666036 | 858,060.00 |
| 08 Mar 2024 | 0.662673 | 0.027436 | 4.32% | 0.636495 | 0.719889 | 0.617148 | 2,468,866.00 |
| 07 Mar 2024 | 0.635237 | 0.032665 | 5.42% | 0.606111 | 0.640756 | 0.601914 | 431,081.00 |
| 06 Mar 2024 | 0.602572 | 0.02501 | 4.33% | 0.57333 | 0.605055 | 0.549193 | 615,603.00 |
| 05 Mar 2024 | 0.577562 | -0.058127 | -9.14% | 0.636776 | 0.638212 | 0.494995 | 930,715.00 |
| 04 Mar 2024 | 0.635689 | -0.008161 | -1.27% | 0.494016 | 0.65397 | 0.470976 | 1,068,241.00 |
| 03 Mar 2024 | 0.64385 | -0.011096 | -1.69% | 0.653927 | 0.655231 | 0.610968 | 721,041.00 |
| 02 Mar 2024 | 0.654946 | 0.011204 | 1.74% | 0.647509 | 0.656791 | 0.617273 | 474,756.00 |
| 01 Mar 2024 | 0.643742 | 0.03945 | 6.53% | 0.600753 | 0.643861 | 0.596792 | 516,584.00 |
| 29 Feb 2024 | 0.604291 | 0.02546 | 4.40% | 0.569523 | 0.614185 | 0.563715 | 696,252.00 |
| 28 Feb 2024 | 0.578831 | 0.002369 | 0.41% | 0.59718 | 0.628665 | 0.54011 | 1,413,677.00 |
| 27 Feb 2024 | 0.576462 | -0.002603 | -0.45% | 0.576377 | 0.579331 | 0.544863 | 498,347.00 |
| 26 Feb 2024 | 0.579065 | -0.000933 | -0.16% | 0.494016 | 0.57934 | 0.470976 | 581,628.00 |
| 25 Feb 2024 | 0.579998 | 0.00414 | 0.72% | 0.574959 | 0.588106 | 0.570138 | 548,859.00 |
| 24 Feb 2024 | 0.575858 | -0.000602 | -0.10% | 0.56629 | 0.588654 | 0.558309 | 324,176.00 |
| 23 Feb 2024 | 0.576461 | 0.011038 | 1.95% | 0.567703 | 0.588713 | 0.547272 | 660,127.00 |
| 22 Feb 2024 | 0.565423 | 0.005294 | 0.95% | 0.557957 | 0.584684 | 0.534354 | 847,915.00 |
| 21 Feb 2024 | 0.560129 | -0.023416 | -4.01% | 0.582575 | 0.582702 | 0.537399 | 275,778.00 |
| 20 Feb 2024 | 0.583545 | -0.016803 | -2.80% | 0.608955 | 0.64362 | 0.555722 | 1,298,027.00 |
| 19 Feb 2024 | 0.600348 | 0.034108 | 6.02% | 0.494016 | 0.60428 | 0.470976 | 853,180.00 |
| 18 Feb 2024 | 0.566239 | -0.006815 | -1.19% | 0.569702 | 0.577372 | 0.549368 | 412,611.00 |
| 17 Feb 2024 | 0.573054 | 0.039159 | 7.33% | 0.536679 | 0.597533 | 0.536679 | 1,402,948.00 |
| 16 Feb 2024 | 0.533896 | 0.013102 | 2.52% | 0.528056 | 0.54668 | 0.518974 | 408,884.00 |
| 15 Feb 2024 | 0.520793 | -0.002429 | -0.46% | 0.524705 | 0.533323 | 0.515993 | 439,907.00 |
| 14 Feb 2024 | 0.523222 | -0.014666 | -2.73% | 0.533044 | 0.535181 | 0.514736 | 407,818.00 |
| 13 Feb 2024 | 0.537888 | 0.017407 | 3.34% | 0.523354 | 0.538848 | 0.519717 | 288,297.00 |
| 12 Feb 2024 | 0.520481 | 0.018241 | 3.63% | 0.494016 | 0.52133 | 0.470976 | 191,658.00 |
| 11 Feb 2024 | 0.50224 | -0.00836 | -1.64% | 0.510665 | 0.525361 | 0.49711 | 206,936.00 |
| 10 Feb 2024 | 0.5106 | -0.013363 | -2.55% | 0.52657 | 0.531347 | 0.50326 | 123,685.00 |
| 09 Feb 2024 | 0.523963 | 0.003754 | 0.72% | 0.519549 | 0.53466 | 0.519549 | 128,209.00 |
| 08 Feb 2024 | 0.520209 | -0.004542 | -0.87% | 0.523804 | 0.541718 | 0.517009 | 222,827.00 |
| 07 Feb 2024 | 0.524752 | 0.009874 | 1.92% | 0.515703 | 0.530228 | 0.509363 | 120,340.00 |
| 06 Feb 2024 | 0.514878 | 0.020431 | 4.13% | 0.49501 | 0.526365 | 0.490599 | 234,973.00 |
| 05 Feb 2024 | 0.494447 | 0.004775 | 0.98% | 0.494016 | 0.50257 | 0.470976 | 104,319.00 |
| 04 Feb 2024 | 0.489672 | -0.014852 | -2.94% | 0.502685 | 0.506411 | 0.489518 | 69,461.00 |
| 03 Feb 2024 | 0.504524 | -0.013845 | -2.67% | 0.516906 | 0.519478 | 0.502119 | 112,317.00 |
| 02 Feb 2024 | 0.518369 | 0.015652 | 3.11% | 0.501238 | 0.537992 | 0.501238 | 187,626.00 |
| 01 Feb 2024 | 0.502716 | -0.010825 | -2.11% | 0.509562 | 0.525379 | 0.493904 | 208,214.00 |
| 31 Ene 2024 | 0.513541 | -0.013404 | -2.54% | 0.525153 | 0.539912 | 0.499094 | 326,606.00 |
| 30 Ene 2024 | 0.526945 | -0.023482 | -4.27% | 0.546726 | 0.568194 | 0.52644 | 326,640.00 |
| 29 Ene 2024 | 0.550428 | 0.066882 | 13.83% | 0.494016 | 0.566236 | 0.470976 | 869,246.00 |
| 28 Ene 2024 | 0.483545 | -0.019972 | -3.97% | 0.506672 | 0.506672 | 0.478638 | 209,479.00 |
| 27 Ene 2024 | 0.503518 | 0.045279 | 9.88% | 0.456758 | 0.504711 | 0.456032 | 521,897.00 |
