Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STORJUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.5092 | 0.0046 | 0.91% | 0.5021 | 0.5109 | 0.4664 | 1,148,980.00 |
| 30 Abr 2024 | 0.5046 | -0.043 | -7.85% | 0.545 | 0.5548 | 0.4864 | 707,382.00 |
| 29 Abr 2024 | 0.5476 | 0.0012 | 0.22% | 0.54837 | 0.5679 | 0.530 | 1,924,925.00 |
| 28 Abr 2024 | 0.5464 | -0.0113 | -2.03% | 0.5562 | 0.565 | 0.5429 | 213,379.00 |
| 27 Abr 2024 | 0.5577 | 0.0056 | 1.01% | 0.55154 | 0.58178 | 0.5286 | 733,151.00 |
| 26 Abr 2024 | 0.5521 | 0.0045 | 0.82% | 0.54691 | 0.5525 | 0.5274 | 526,160.00 |
| 25 Abr 2024 | 0.5476 | -0.0012 | -0.22% | 0.5487 | 0.5542 | 0.5236 | 502,230.00 |
| 24 Abr 2024 | 0.5488 | -0.0336 | -5.77% | 0.5845 | 0.6017 | 0.5437 | 1,420,904.00 |
| 23 Abr 2024 | 0.5824 | 0.0107 | 1.87% | 0.57097 | 0.5837 | 0.54044 | 480,183.00 |
| 22 Abr 2024 | 0.5717 | 0.0174 | 3.14% | 0.5696 | 0.6016 | 0.5543 | 323,497.00 |
| 21 Abr 2024 | 0.5543 | -0.0141 | -2.48% | 0.5656 | 0.5803 | 0.5467 | 388,494.00 |
| 20 Abr 2024 | 0.5684 | 0.0323 | 6.02% | 0.5313 | 0.5746 | 0.5274 | 376,677.00 |
| 19 Abr 2024 | 0.5361 | 0.0033 | 0.62% | 0.5321 | 0.5485 | 0.489 | 589,534.00 |
| 18 Abr 2024 | 0.5328 | 0.0243 | 4.78% | 0.5103 | 0.5379 | 0.4968 | 562,594.00 |
| 17 Abr 2024 | 0.5085 | -0.0169 | -3.22% | 0.5246 | 0.5322 | 0.4918 | 880,298.00 |
| 16 Abr 2024 | 0.5254 | 0.0027 | 0.52% | 0.5214 | 0.5318 | 0.49785 | 590,302.00 |
| 15 Abr 2024 | 0.5227 | -0.0227 | -4.16% | 0.5377 | 0.56652 | 0.5036 | 589,556.00 |
| 14 Abr 2024 | 0.5454 | 0.0414 | 8.21% | 0.4992 | 0.73429 | 0.4738 | 1,903,020.00 |
| 13 Abr 2024 | 0.504 | -0.0891 | -15.02% | 0.5895 | 0.59305 | 0.4341 | 3,193,520.00 |
| 12 Abr 2024 | 0.5931 | -0.1035 | -14.86% | 0.697 | 0.7128 | 0.5181 | 2,906,939.00 |
| 11 Abr 2024 | 0.6966 | -0.004 | -0.57% | 0.7016 | 0.7052 | 0.68186 | 545,605.00 |
| 10 Abr 2024 | 0.7006 | -0.004 | -0.57% | 0.7037 | 0.7087 | 0.6612 | 1,058,791.00 |
| 09 Abr 2024 | 0.7046 | -0.0346 | -4.68% | 0.7395 | 0.7538 | 0.7005 | 1,317,585.00 |
| 08 Abr 2024 | 0.7392 | 0.027 | 3.79% | 0.7104 | 0.77303 | 0.691 | 980,049.00 |
| 07 Abr 2024 | 0.7122 | 0.0098 | 1.40% | 0.70071 | 0.7177 | 0.7005 | 524,305.00 |
| 06 Abr 2024 | 0.7024 | 0.009 | 1.30% | 0.6926 | 0.7081 | 0.6888 | 281,912.00 |
| 05 Abr 2024 | 0.6934 | -0.0104 | -1.48% | 0.700 | 0.7491 | 0.6614 | 874,585.00 |
| 04 Abr 2024 | 0.7038 | 0.0305 | 4.53% | 0.669 | 0.7256 | 0.65823 | 1,154,083.00 |
| 03 Abr 2024 | 0.6733 | 0.0046 | 0.69% | 0.6677 | 0.6936 | 0.6404 | 1,124,877.00 |
| 02 Abr 2024 | 0.6687 | -0.0701 | -9.49% | 0.7358 | 0.7367 | 0.6624 | 2,549,367.00 |
| 01 Abr 2024 | 0.7388 | -0.0565 | -7.10% | 0.7921 | 0.8079 | 0.713 | 2,195,670.00 |
| 31 Mar 2024 | 0.7953 | 0.0098 | 1.25% | 0.785 | 0.8015 | 0.7754 | 1,157,090.00 |
| 30 Mar 2024 | 0.7855 | -0.0317 | -3.88% | 0.81219 | 0.8196 | 0.7796 | 817,280.00 |
| 29 Mar 2024 | 0.8172 | -0.0171 | -2.05% | 0.8274 | 0.835 | 0.7812 | 1,272,189.00 |
| 28 Mar 2024 | 0.8343 | 0.0608 | 7.86% | 0.7744 | 0.8512 | 0.7691 | 2,216,510.00 |
| 27 Mar 2024 | 0.7735 | -0.030 | -3.73% | 0.799 | 0.8323 | 0.7679 | 1,732,637.00 |
| 26 Mar 2024 | 0.8035 | 0.0427 | 5.61% | 0.762 | 0.8204 | 0.762 | 2,797,958.00 |
| 25 Mar 2024 | 0.7608 | 0.0346 | 4.76% | 0.7237 | 0.7775 | 0.721 | 2,567,224.00 |
| 24 Mar 2024 | 0.7262 | 0.0235 | 3.34% | 0.7016 | 0.7298 | 0.6944 | 827,052.00 |
| 23 Mar 2024 | 0.7027 | 0.0052 | 0.75% | 0.6976 | 0.7152 | 0.687 | 1,189,223.00 |
| 22 Mar 2024 | 0.6975 | -0.0207 | -2.88% | 0.7156 | 0.7272 | 0.6759 | 1,382,940.00 |
| 21 Mar 2024 | 0.7182 | 0.0034 | 0.48% | 0.7154 | 0.7364 | 0.6991 | 1,598,268.00 |
| 20 Mar 2024 | 0.7148 | 0.0835 | 13.23% | 0.6351 | 0.7228 | 0.6109 | 4,338,564.00 |
| 19 Mar 2024 | 0.6313 | -0.057 | -8.28% | 0.6886 | 0.6959 | 0.595 | 4,296,756.00 |
| 18 Mar 2024 | 0.6883 | -0.0462 | -6.29% | 0.7309 | 0.73778 | 0.6677 | 890,089.00 |
| 17 Mar 2024 | 0.7345 | 0.026 | 3.67% | 0.7136 | 0.7483 | 0.65998 | 1,053,789.00 |
| 16 Mar 2024 | 0.7085 | -0.0767 | -9.77% | 0.7842 | 0.7874 | 0.675 | 1,579,304.00 |
| 15 Mar 2024 | 0.7852 | -0.0615 | -7.26% | 0.8486 | 0.8519 | 0.72242 | 2,541,776.00 |
| 14 Mar 2024 | 0.8467 | -0.040 | -4.51% | 0.8864 | 0.8993 | 0.7931 | 1,585,874.00 |
| 13 Mar 2024 | 0.8867 | 0.0093 | 1.06% | 0.8781 | 0.8979 | 0.8516 | 1,127,643.00 |
| 12 Mar 2024 | 0.8774 | -0.0244 | -2.71% | 0.8987 | 0.90357 | 0.8125 | 1,569,843.00 |
| 11 Mar 2024 | 0.9018 | 0.0466 | 5.45% | 0.8689 | 0.9067 | 0.8179 | 8,489,396.00 |
| 10 Mar 2024 | 0.8552 | -0.0176 | -2.02% | 0.8669 | 0.8975 | 0.8246 | 1,781,411.00 |
| 09 Mar 2024 | 0.8728 | 0.020 | 2.35% | 0.8568 | 0.9214 | 0.8488 | 4,253,615.00 |
| 08 Mar 2024 | 0.8528 | 0.0364 | 4.46% | 0.8157 | 0.9425 | 0.79083 | 5,422,670.00 |
| 07 Mar 2024 | 0.8164 | 0.0489 | 6.37% | 0.768 | 0.8216 | 0.7649 | 2,776,318.00 |
| 06 Mar 2024 | 0.7675 | 0.0341 | 4.65% | 0.7286 | 0.7717 | 0.6981 | 1,673,621.00 |
| 05 Mar 2024 | 0.7334 | -0.0841 | -10.29% | 0.8102 | 0.81669 | 0.600 | 3,657,435.00 |
| 04 Mar 2024 | 0.8175 | 0.0016 | 0.20% | 0.8182 | 0.8354 | 0.780 | 2,471,543.00 |
| 03 Mar 2024 | 0.8159 | -0.0252 | -3.00% | 0.8327 | 0.837 | 0.730 | 2,387,248.00 |
| 02 Mar 2024 | 0.8411 | 0.0235 | 2.87% | 0.8134 | 0.8412 | 0.7787 | 2,523,390.00 |
| 01 Mar 2024 | 0.8176 | 0.0563 | 7.40% | 0.7612 | 0.8237 | 0.754 | 3,388,696.00 |
| 29 Feb 2024 | 0.7613 | 0.0134 | 1.79% | 0.7421 | 0.7867 | 0.7288 | 2,853,686.00 |
| 28 Feb 2024 | 0.7479 | 0.0035 | 0.47% | 0.7501 | 0.85011 | 0.6356 | 7,487,362.00 |
| 27 Feb 2024 | 0.7444 | 0.0067 | 0.91% | 0.7376 | 0.7781 | 0.69949 | 3,827,715.00 |
| 26 Feb 2024 | 0.7377 | 0.0019 | 0.26% | 0.7336 | 0.7402 | 0.691 | 1,571,185.00 |
| 25 Feb 2024 | 0.7358 | 0.0091 | 1.25% | 0.7271 | 0.7486 | 0.7174 | 1,141,073.00 |
| 24 Feb 2024 | 0.7267 | -0.0011 | -0.15% | 0.7268 | 0.7486 | 0.70688 | 1,869,125.00 |
| 23 Feb 2024 | 0.7278 | 0.0126 | 1.76% | 0.71536 | 0.7496 | 0.693 | 3,335,603.00 |
| 22 Feb 2024 | 0.7152 | 0.0073 | 1.03% | 0.7053 | 0.7417 | 0.6743 | 3,184,896.00 |
| 21 Feb 2024 | 0.7079 | -0.0321 | -4.34% | 0.737 | 0.75383 | 0.6753 | 1,310,700.00 |
| 20 Feb 2024 | 0.740 | -0.0141 | -1.87% | 0.7586 | 0.8281 | 0.65946 | 6,956,358.00 |
| 19 Feb 2024 | 0.7541 | 0.0418 | 5.87% | 0.720 | 0.7628 | 0.6976 | 3,244,013.00 |
| 18 Feb 2024 | 0.7123 | -0.0111 | -1.53% | 0.7172 | 0.7318 | 0.6901 | 2,759,177.00 |
| 17 Feb 2024 | 0.7234 | 0.0471 | 6.96% | 0.6726 | 0.7613 | 0.6722 | 4,996,605.00 |
| 16 Feb 2024 | 0.6763 | 0.0156 | 2.36% | 0.6663 | 0.6925 | 0.6526 | 1,424,589.00 |
| 15 Feb 2024 | 0.6607 | -0.0012 | -0.18% | 0.6618 | 0.6762 | 0.6477 | 1,475,683.00 |
| 14 Feb 2024 | 0.6619 | -0.0154 | -2.27% | 0.675 | 0.67836 | 0.6516 | 1,505,968.00 |
| 13 Feb 2024 | 0.6773 | 0.017 | 2.57% | 0.6624 | 0.6829 | 0.6459 | 1,267,984.00 |
| 12 Feb 2024 | 0.6603 | 0.0204 | 3.19% | 0.6445 | 0.6648 | 0.619 | 543,872.00 |
| 11 Feb 2024 | 0.6399 | -0.0112 | -1.72% | 0.64971 | 0.6682 | 0.6297 | 707,420.00 |
| 10 Feb 2024 | 0.6511 | -0.0203 | -3.02% | 0.6743 | 0.67773 | 0.6447 | 639,431.00 |
| 09 Feb 2024 | 0.6714 | 0.0155 | 2.36% | 0.6558 | 0.6767 | 0.65249 | 1,204,286.00 |
| 08 Feb 2024 | 0.6559 | -0.0056 | -0.85% | 0.6625 | 0.6829 | 0.6519 | 792,613.00 |
| 07 Feb 2024 | 0.6615 | 0.01141 | 1.76% | 0.64912 | 0.6714 | 0.6405 | 963,426.00 |
| 06 Feb 2024 | 0.65009 | 0.02959 | 4.77% | 0.6222 | 0.6636 | 0.61474 | 783,336.00 |
| 05 Feb 2024 | 0.6205 | 0.0025 | 0.40% | 0.6168 | 0.6347 | 0.6118 | 649,780.00 |
| 04 Feb 2024 | 0.618 | -0.0195 | -3.06% | 0.6371 | 0.6402 | 0.616 | 467,255.00 |
| 03 Feb 2024 | 0.6375 | -0.0196 | -2.98% | 0.6592 | 0.6592 | 0.6332 | 433,049.00 |
| 02 Feb 2024 | 0.6571 | 0.0169 | 2.64% | 0.6398 | 0.6854 | 0.6392 | 1,725,459.00 |
