Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STOSETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.000166 | 0.00000054 | 0.33% | 0.000165 | 0.000167 | 0.000161 | 17,875.00 |
| 24 Jun 2024 | 0.000165 | 0.00001 | 6.45% | 0.000155 | 0.000167 | 0.000153 | 18,774.00 |
| 23 Jun 2024 | 0.000155 | -0.00000500 | -3.12% | 0.00016 | 0.000162 | 0.000155 | 18,691.00 |
| 22 Jun 2024 | 0.00016 | 0.00000016 | 0.10% | 0.00016 | 0.000163 | 0.000159 | 17,913.00 |
| 21 Jun 2024 | 0.00016 | -0.00000700 | -4.19% | 0.000167 | 0.00017 | 0.000157 | 18,017.00 |
| 20 Jun 2024 | 0.000167 | 0.000013 | 8.44% | 0.000154 | 0.000236 | 0.000149 | 18,219.00 |
| 19 Jun 2024 | 0.000154 | -0.00000600 | -3.75% | 0.00016 | 0.000338 | 0.000151 | 18,827.00 |
| 18 Jun 2024 | 0.00016 | -0.000013 | -7.53% | 0.000173 | 0.000185 | 0.000159 | 17,842.00 |
| 17 Jun 2024 | 0.000173 | 0.00000300 | 1.77% | 0.00017 | 0.000176 | 0.000166 | 20,086.00 |
| 16 Jun 2024 | 0.00017 | -0.00000600 | -3.41% | 0.000176 | 0.000176 | 0.000156 | 16,673.00 |
| 15 Jun 2024 | 0.000176 | -0.00000600 | -3.29% | 0.000182 | 0.000182 | 0.000173 | 15,998.00 |
| 14 Jun 2024 | 0.000182 | -0.000011 | -5.69% | 0.000193 | 0.000226 | 0.000182 | 14,665.00 |
| 13 Jun 2024 | 0.000193 | -0.000012 | -5.85% | 0.000205 | 0.000388 | 0.000191 | 14,784.00 |
| 12 Jun 2024 | 0.000205 | 0.00000100 | 0.49% | 0.000204 | 0.000208 | 0.00019 | 14,411.00 |
| 11 Jun 2024 | 0.000204 | 0.00000066 | 0.32% | 0.000203 | 0.000208 | 0.000199 | 13,923.00 |
| 10 Jun 2024 | 0.000203 | -0.00000900 | -4.24% | 0.000212 | 0.000219 | 0.000193 | 17,371.00 |
| 09 Jun 2024 | 0.000212 | -0.00000900 | -4.07% | 0.000221 | 0.000221 | 0.000209 | 13,125.00 |
| 08 Jun 2024 | 0.000221 | 0.00000600 | 2.78% | 0.000216 | 0.000225 | 0.00021 | 12,628.00 |
| 07 Jun 2024 | 0.000216 | -0.000012 | -5.28% | 0.000227 | 0.000388 | 0.000212 | 12,511.00 |
| 06 Jun 2024 | 0.000227 | -0.00000500 | -2.15% | 0.000232 | 0.000237 | 0.000227 | 11,825.00 |
| 05 Jun 2024 | 0.000232 | 0.000031 | 15.41% | 0.000201 | 0.000244 | 0.000199 | 15,638.00 |
| 04 Jun 2024 | 0.000201 | -0.00000700 | -3.37% | 0.000208 | 0.000222 | 0.000198 | 6,680.00 |
| 03 Jun 2024 | 0.000208 | -0.00000200 | -0.95% | 0.00021 | 0.000213 | 0.000205 | 12,898.00 |
| 02 Jun 2024 | 0.00021 | -0.00000600 | -2.77% | 0.000216 | 0.000219 | 0.000207 | 12,078.00 |
| 01 Jun 2024 | 0.000216 | -0.00000800 | -3.57% | 0.000224 | 0.000225 | 0.000212 | 11,831.00 |
| 31 May 2024 | 0.000224 | 0.00000200 | 0.90% | 0.000221 | 0.000225 | 0.000205 | 12,534.00 |
| 30 May 2024 | 0.000221 | 0.00000200 | 0.91% | 0.00022 | 0.000235 | 0.000215 | 13,282.00 |
| 29 May 2024 | 0.00022 | -0.000021 | -8.73% | 0.000241 | 0.000246 | 0.000218 | 11,066.00 |
| 28 May 2024 | 0.000241 | 0.000015 | 6.66% | 0.000225 | 0.000243 | 0.000223 | 11,556.00 |
| 27 May 2024 | 0.000225 | 0.00000800 | 3.69% | 0.000216 | 0.000226 | 0.000211 | 16,033.00 |
| 26 May 2024 | 0.000217 | -0.000011 | -4.82% | 0.000228 | 0.000235 | 0.000204 | 12,405.00 |
| 25 May 2024 | 0.000228 | -0.000012 | -4.99% | 0.00024 | 0.000243 | 0.000228 | 11,598.00 |
| 24 May 2024 | 0.00024 | -0.00000072 | -0.30% | 0.000241 | 0.000244 | 0.000236 | 11,582.00 |
| 23 May 2024 | 0.000241 | 0.00000063 | 0.26% | 0.00024 | 0.000242 | 0.000234 | 11,100.00 |
| 22 May 2024 | 0.00024 | -0.00000032 | -0.13% | 0.000241 | 0.00025 | 0.000236 | 11,914.00 |
| 21 May 2024 | 0.000241 | -0.00001 | -3.99% | 0.00025 | 0.000254 | 0.000231 | 11,945.00 |
| 20 May 2024 | 0.00025 | -0.000021 | -7.74% | 0.000272 | 0.000277 | 0.000248 | 17,078.00 |
| 19 May 2024 | 0.000271 | 0.00000300 | 1.12% | 0.000269 | 0.000279 | 0.000262 | 12,467.00 |
| 18 May 2024 | 0.000269 | 0.00000073 | 0.27% | 0.000268 | 0.000269 | 0.000264 | 12,342.00 |
| 17 May 2024 | 0.000268 | -0.00000400 | -1.47% | 0.000272 | 0.000279 | 0.000263 | 12,113.00 |
| 16 May 2024 | 0.000272 | -0.00000200 | -0.73% | 0.000274 | 0.000281 | 0.000269 | 12,211.00 |
| 15 May 2024 | 0.000274 | 0.00001 | 3.79% | 0.000264 | 0.000282 | 0.000262 | 12,451.00 |
| 14 May 2024 | 0.000264 | 0.000011 | 4.35% | 0.000253 | 0.000273 | 0.000252 | 13,205.00 |
| 13 May 2024 | 0.000253 | -0.00000600 | -2.31% | 0.000257 | 0.000266 | 0.000248 | 19,532.00 |
| 12 May 2024 | 0.000259 | -0.00000400 | -1.52% | 0.000264 | 0.000267 | 0.000256 | 12,797.00 |
| 11 May 2024 | 0.000264 | -0.00000100 | -0.38% | 0.000265 | 0.000274 | 0.000255 | 13,045.00 |
| 10 May 2024 | 0.000265 | -0.00001 | -3.64% | 0.000275 | 0.000278 | 0.000264 | 12,660.00 |
| 09 May 2024 | 0.000275 | -0.00000700 | -2.48% | 0.000282 | 0.000288 | 0.000272 | 11,571.00 |
| 08 May 2024 | 0.000282 | 0.00000051 | 0.18% | 0.000281 | 0.000286 | 0.000279 | 12,144.00 |
| 07 May 2024 | 0.000281 | 0.00000600 | 2.18% | 0.000275 | 0.000283 | 0.000273 | 11,748.00 |
| 06 May 2024 | 0.000275 | 0.00000700 | 2.61% | 0.00027 | 0.000282 | 0.000264 | 16,583.00 |
| 05 May 2024 | 0.000268 | 0.00000300 | 1.13% | 0.000265 | 0.000288 | 0.000259 | 11,872.00 |
| 04 May 2024 | 0.000264 | 0.00000400 | 1.54% | 0.000263 | 0.000288 | 0.000253 | 12,265.00 |
| 03 May 2024 | 0.00026 | 0.00000800 | 3.18% | 0.000251 | 0.000264 | 0.000241 | 13,058.00 |
| 02 May 2024 | 0.000252 | -0.00001 | -3.82% | 0.000261 | 0.000266 | 0.000249 | 13,081.00 |
| 01 May 2024 | 0.000262 | 0.000011 | 4.38% | 0.000251 | 0.000267 | 0.000251 | 12,935.00 |
| 30 Abr 2024 | 0.000251 | -0.00000500 | -1.95% | 0.000256 | 0.000267 | 0.000248 | 12,302.00 |
| 29 Abr 2024 | 0.000256 | -0.00000054 | -0.21% | 0.000256 | 0.000261 | 0.000248 | 22,507.00 |
| 28 Abr 2024 | 0.000257 | 0.00000200 | 0.79% | 0.000254 | 0.000258 | 0.000248 | 12,297.00 |
| 27 Abr 2024 | 0.000254 | -0.000011 | -4.15% | 0.000264 | 0.000265 | 0.000251 | 12,657.00 |
| 26 Abr 2024 | 0.000265 | -0.00000800 | -2.93% | 0.000271 | 0.000274 | 0.000246 | 12,432.00 |
| 25 Abr 2024 | 0.000273 | -0.00002 | -6.83% | 0.000288 | 0.000296 | 0.000272 | 7,494.00 |
| 24 Abr 2024 | 0.000293 | 0.00 | 0.00% | 0.000293 | 0.000298 | 0.000288 | 7,202.00 |
| 23 Abr 2024 | 0.000293 | -0.00000300 | -1.01% | 0.000296 | 0.0003 | 0.000288 | 11,227.00 |
| 22 Abr 2024 | 0.000296 | -0.000016 | -5.13% | 0.000307 | 0.000317 | 0.000292 | 17,211.00 |
| 21 Abr 2024 | 0.000312 | -0.00000400 | -1.27% | 0.000316 | 0.000323 | 0.000306 | 10,004.00 |
| 20 Abr 2024 | 0.000316 | 0.000016 | 5.35% | 0.000299 | 0.000318 | 0.000288 | 10,156.00 |
| 19 Abr 2024 | 0.000299 | 0.00000500 | 1.70% | 0.000294 | 0.000307 | 0.000288 | 10,498.00 |
| 18 Abr 2024 | 0.000294 | -0.00000700 | -2.32% | 0.000303 | 0.000329 | 0.00028 | 11,295.00 |
| 17 Abr 2024 | 0.000302 | 0.00000100 | 0.33% | 0.000301 | 0.000313 | 0.000286 | 10,899.00 |
| 16 Abr 2024 | 0.0003 | -0.000014 | -4.46% | 0.000314 | 0.000354 | 0.000285 | 10,928.00 |
| 15 Abr 2024 | 0.000314 | -0.000025 | -7.37% | 0.000342 | 0.000349 | 0.000312 | 16,525.00 |
| 14 Abr 2024 | 0.000339 | -0.00000100 | -0.29% | 0.00034 | 0.000351 | 0.00031 | 11,877.00 |
| 13 Abr 2024 | 0.00034 | -0.00002 | -5.56% | 0.00036 | 0.00037 | 0.000318 | 9,102.00 |
| 12 Abr 2024 | 0.00036 | 0.00000042 | 0.12% | 0.000359 | 0.000387 | 0.000349 | 8,136.00 |
| 11 Abr 2024 | 0.000359 | -0.00001 | -2.71% | 0.000369 | 0.000373 | 0.000357 | 7,596.00 |
| 10 Abr 2024 | 0.000369 | -0.00000073 | -0.20% | 0.00037 | 0.000374 | 0.000356 | 8,117.00 |
| 09 Abr 2024 | 0.00037 | -0.000011 | -2.89% | 0.000381 | 0.000394 | 0.000366 | 7,678.00 |
| 08 Abr 2024 | 0.000381 | -0.00000200 | -0.52% | 0.000383 | 0.000392 | 0.000363 | 15,414.00 |
| 07 Abr 2024 | 0.000383 | 0.000015 | 4.07% | 0.000368 | 0.000395 | 0.000365 | 7,800.00 |
| 06 Abr 2024 | 0.000368 | -0.00000800 | -2.13% | 0.000376 | 0.000391 | 0.000267 | 8,652.00 |
| 05 Abr 2024 | 0.000376 | 0.00000200 | 0.53% | 0.000374 | 0.000395 | 0.000373 | 8,115.00 |
| 04 Abr 2024 | 0.000374 | -0.000017 | -4.35% | 0.000391 | 0.000398 | 0.000369 | 2,163.00 |
| 03 Abr 2024 | 0.000391 | -0.000019 | -4.64% | 0.000418 | 0.000422 | 0.000329 | 8,252.00 |
| 02 Abr 2024 | 0.000409 | 0.00000800 | 1.99% | 0.000399 | 0.000432 | 0.000393 | 7,738.00 |
| 01 Abr 2024 | 0.000401 | 0.00001 | 2.56% | 0.000395 | 0.000408 | 0.000381 | 15,482.00 |
| 31 Mar 2024 | 0.000391 | -0.000027 | -6.46% | 0.000414 | 0.000417 | 0.00037 | 7,604.00 |
| 30 Mar 2024 | 0.000418 | -0.00000200 | -0.48% | 0.00042 | 0.000427 | 0.000405 | 7,070.00 |
| 29 Mar 2024 | 0.00042 | 0.00000200 | 0.48% | 0.000418 | 0.00043 | 0.000413 | 8,071.00 |
| 28 Mar 2024 | 0.000418 | -0.000012 | -2.79% | 0.000423 | 0.000433 | 0.000411 | 10,405.00 |
