Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
STOSUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.899928 | -0.002673 | -0.30% | 0.912528 | 0.92149 | 0.880202 | 11,914.00 |
| 21 May 2024 | 0.902601 | -0.014289 | -1.56% | 0.918831 | 0.93073 | 0.872542 | 11,606.00 |
| 20 May 2024 | 0.91689 | 0.084826 | 10.19% | 0.745525 | 0.932008 | 0.742988 | 17,078.00 |
| 19 May 2024 | 0.832063 | -0.007295 | -0.87% | 0.838961 | 0.84916 | 0.814358 | 12,467.00 |
| 18 May 2024 | 0.839358 | 0.011728 | 1.42% | 0.828131 | 0.839702 | 0.824269 | 12,342.00 |
| 17 May 2024 | 0.82763 | 0.026823 | 3.35% | 0.800546 | 0.865581 | 0.794145 | 12,113.00 |
| 16 May 2024 | 0.800807 | -0.031711 | -3.81% | 0.832296 | 0.837237 | 0.790776 | 12,211.00 |
| 15 May 2024 | 0.832518 | 0.072225 | 9.50% | 0.761143 | 0.833486 | 0.753193 | 12,451.00 |
| 14 May 2024 | 0.760293 | 0.014298 | 1.92% | 0.745525 | 0.788632 | 0.742988 | 13,205.00 |
| 13 May 2024 | 0.745996 | -0.01407 | -1.85% | 0.838844 | 0.850931 | 0.732393 | 19,532.00 |
| 12 May 2024 | 0.760066 | -0.00723 | -0.94% | 0.768214 | 0.778597 | 0.749753 | 12,797.00 |
| 11 May 2024 | 0.767296 | -0.004241 | -0.55% | 0.771037 | 0.798751 | 0.747229 | 13,045.00 |
| 10 May 2024 | 0.771536 | -0.062286 | -7.47% | 0.832438 | 0.839714 | 0.769976 | 12,660.00 |
| 09 May 2024 | 0.833822 | -0.004364 | -0.52% | 0.838844 | 0.855683 | 0.818799 | 11,571.00 |
| 08 May 2024 | 0.838187 | -0.01125 | -1.32% | 0.847807 | 0.854341 | 0.83123 | 12,144.00 |
| 07 May 2024 | 0.849437 | 0.005011 | 0.59% | 0.844357 | 0.857834 | 0.837728 | 11,748.00 |
| 06 May 2024 | 0.844426 | 0.004801 | 0.57% | 1.07 | 1.12 | 0.837825 | 16,583.00 |
| 05 May 2024 | 0.839625 | 0.015275 | 1.85% | 0.826122 | 0.852844 | 0.813115 | 11,872.00 |
| 04 May 2024 | 0.82435 | 0.015846 | 1.96% | 0.817256 | 0.833875 | 0.795408 | 12,265.00 |
| 03 May 2024 | 0.808504 | 0.055374 | 7.35% | 0.749256 | 0.813332 | 0.732413 | 13,058.00 |
| 02 May 2024 | 0.75313 | -0.027283 | -3.50% | 0.776308 | 0.776774 | 0.745902 | 13,081.00 |
| 01 May 2024 | 0.780413 | 0.020946 | 2.76% | 0.75685 | 0.786046 | 0.725883 | 12,935.00 |
| 30 Abr 2024 | 0.759467 | -0.060057 | -7.33% | 0.821352 | 0.838686 | 0.740771 | 12,302.00 |
| 29 Abr 2024 | 0.819523 | -0.018163 | -2.17% | 1.07 | 1.12 | 0.788574 | 22,277.00 |
| 28 Abr 2024 | 0.837686 | 0.009743 | 1.18% | 0.827968 | 0.85333 | 0.821531 | 12,297.00 |
| 27 Abr 2024 | 0.827943 | -0.002149 | -0.26% | 0.827784 | 0.844052 | 0.805508 | 12,657.00 |
| 26 Abr 2024 | 0.830092 | -0.031782 | -3.69% | 0.854686 | 0.862538 | 0.796237 | 12,432.00 |
| 25 Abr 2024 | 0.861874 | -0.055836 | -6.08% | 0.903791 | 0.924674 | 0.861642 | 7,494.00 |
| 24 Abr 2024 | 0.917711 | -0.024646 | -2.62% | 0.943322 | 0.965401 | 0.908683 | 7,202.00 |
| 23 Abr 2024 | 0.942356 | -0.005457 | -0.58% | 0.94742 | 0.969612 | 0.914115 | 11,227.00 |
| 22 Abr 2024 | 0.947814 | -0.034136 | -3.48% | 1.07 | 1.12 | 0.939313 | 17,211.00 |
| 21 Abr 2024 | 0.98195 | -0.01267 | -1.27% | 0.994008 | 1.02 | 0.969107 | 10,004.00 |
| 20 Abr 2024 | 0.99462 | 0.076812 | 8.37% | 0.913824 | 1.01 | 0.891556 | 10,156.00 |
| 19 Abr 2024 | 0.917808 | 0.015118 | 1.67% | 0.901133 | 0.946484 | 0.862361 | 10,498.00 |
| 18 Abr 2024 | 0.90269 | 0.002932 | 0.33% | 0.905208 | 0.913038 | 0.841583 | 11,295.00 |
| 17 Abr 2024 | 0.899758 | -0.02698 | -2.91% | 0.927397 | 0.950334 | 0.882554 | 10,899.00 |
| 16 Abr 2024 | 0.926738 | -0.046947 | -4.82% | 0.972169 | 1.06 | 0.870989 | 10,928.00 |
| 15 Abr 2024 | 0.973686 | -0.09808 | -9.15% | 1.07 | 1.12 | 0.972609 | 16,525.00 |
| 14 Abr 2024 | 1.07 | 0.040 | 4.06% | 1.02 | 1.07 | 0.925188 | 11,877.00 |
| 13 Abr 2024 | 1.03 | -0.140 | -11.73% | 1.16 | 1.18 | 1.01 | 9,102.00 |
| 12 Abr 2024 | 1.17 | -0.090 | -7.41% | 1.26 | 1.29 | 1.14 | 8,136.00 |
| 11 Abr 2024 | 1.26 | -0.050 | -3.57% | 1.31 | 1.32 | 1.25 | 7,596.00 |
| 10 Abr 2024 | 1.31 | 0.010 | 0.68% | 1.30 | 1.31 | 1.26 | 8,117.00 |
| 09 Abr 2024 | 1.30 | -0.110 | -7.75% | 1.41 | 1.42 | 1.29 | 7,678.00 |
| 08 Abr 2024 | 1.41 | 0.080 | 6.27% | 1.37 | 1.41 | 1.30 | 15,414.00 |
| 07 Abr 2024 | 1.32 | 0.090 | 6.96% | 1.24 | 1.34 | 1.23 | 7,800.00 |
| 06 Abr 2024 | 1.24 | -0.010 | -0.90% | 1.24 | 1.25 | 1.22 | 8,652.00 |
| 05 Abr 2024 | 1.25 | 0.00 | 0.40% | 1.25 | 1.29 | 1.23 | 8,115.00 |
| 04 Abr 2024 | 1.24 | -0.050 | -3.99% | 1.29 | 1.35 | 1.21 | 2,163.00 |
| 03 Abr 2024 | 1.30 | -0.050 | -3.37% | 1.37 | 1.38 | 1.28 | 8,252.00 |
| 02 Abr 2024 | 1.34 | -0.070 | -4.87% | 1.40 | 1.42 | 1.30 | 7,738.00 |
| 01 Abr 2024 | 1.41 | -0.010 | -0.94% | 1.44 | 1.44 | 1.36 | 15,482.00 |
| 31 Mar 2024 | 1.42 | -0.040 | -2.98% | 1.45 | 1.46 | 1.38 | 7,604.00 |
| 30 Mar 2024 | 1.47 | -0.010 | -0.72% | 1.48 | 1.48 | 1.42 | 7,070.00 |
| 29 Mar 2024 | 1.48 | -0.010 | -0.88% | 1.49 | 1.51 | 1.46 | 8,071.00 |
| 28 Mar 2024 | 1.49 | -0.010 | -0.95% | 1.48 | 1.54 | 1.46 | 10,405.00 |
| 27 Mar 2024 | 1.50 | 0.020 | 1.01% | 1.49 | 1.55 | 1.42 | 11,302.00 |
| 26 Mar 2024 | 1.49 | -0.030 | -2.12% | 1.52 | 1.57 | 1.48 | 10,993.00 |
| 25 Mar 2024 | 1.52 | 0.090 | 6.47% | 1.73 | 1.77 | 1.43 | 21,101.00 |
| 24 Mar 2024 | 1.43 | 0.00 | -0.18% | 1.43 | 1.45 | 1.39 | 11,409.00 |
| 23 Mar 2024 | 1.43 | 0.030 | 1.93% | 1.41 | 1.46 | 1.38 | 11,398.00 |
| 22 Mar 2024 | 1.41 | -0.050 | -3.47% | 1.46 | 1.49 | 1.41 | 11,625.00 |
| 21 Mar 2024 | 1.46 | -0.020 | -1.13% | 1.47 | 1.50 | 1.44 | 11,059.00 |
| 20 Mar 2024 | 1.47 | 0.090 | 6.39% | 1.38 | 1.48 | 1.31 | 14,056.00 |
| 19 Mar 2024 | 1.38 | -0.090 | -6.17% | 1.47 | 1.49 | 1.36 | 11,357.00 |
| 18 Mar 2024 | 1.47 | 0.010 | 0.63% | 1.73 | 1.77 | 1.43 | 18,155.00 |
| 17 Mar 2024 | 1.47 | 0.00 | -0.20% | 1.49 | 1.52 | 1.43 | 10,837.00 |
| 16 Mar 2024 | 1.47 | 0.00 | -0.19% | 1.47 | 1.53 | 1.46 | 11,544.00 |
| 15 Mar 2024 | 1.47 | -0.140 | -8.96% | 1.73 | 1.77 | 1.44 | 20,660.00 |
| 14 Mar 2024 | 1.62 | -0.070 | -3.92% | 1.69 | 1.71 | 1.57 | 9,998.00 |
| 13 Mar 2024 | 1.68 | 0.020 | 1.05% | 1.67 | 1.70 | 1.61 | 10,103.00 |
| 12 Mar 2024 | 1.66 | -0.060 | -3.36% | 1.73 | 1.74 | 1.64 | 9,818.00 |
| 11 Mar 2024 | 1.72 | 0.030 | 1.84% | 1.73 | 1.77 | 1.66 | 20,513.00 |
| 10 Mar 2024 | 1.69 | -0.050 | -3.13% | 1.74 | 1.75 | 1.66 | 9,664.00 |
| 09 Mar 2024 | 1.75 | -0.040 | -2.24% | 1.79 | 1.85 | 1.73 | 9,509.00 |
| 08 Mar 2024 | 1.79 | -0.020 | -1.16% | 1.81 | 1.89 | 1.72 | 12,035.00 |
| 07 Mar 2024 | 1.81 | 0.080 | 4.51% | 1.73 | 1.82 | 1.71 | 12,052.00 |
| 06 Mar 2024 | 1.73 | 0.060 | 3.42% | 1.69 | 1.83 | 1.62 | 9,666.00 |
| 05 Mar 2024 | 1.67 | 0.020 | 1.29% | 1.67 | 1.76 | 1.57 | 10,564.00 |
| 04 Mar 2024 | 1.65 | 0.190 | 13.17% | 1.03 | 1.70 | 1.02 | 17,447.00 |
| 03 Mar 2024 | 1.46 | 0.150 | 11.49% | 1.29 | 1.46 | 1.29 | 12,729.00 |
| 02 Mar 2024 | 1.31 | 0.120 | 9.80% | 1.14 | 1.31 | 1.14 | 13,496.00 |
| 01 Mar 2024 | 1.19 | 0.140 | 13.67% | 1.06 | 1.20 | 1.02 | 14,705.00 |
| 29 Feb 2024 | 1.05 | 0.030 | 2.53% | 1.03 | 1.08 | 1.01 | 15,514.00 |
| 28 Feb 2024 | 1.02 | 0.00 | -0.13% | 1.02 | 1.07 | 0.994622 | 15,223.00 |
| 27 Feb 2024 | 1.02 | -0.020 | -2.24% | 1.03 | 1.06 | 1.01 | 15,493.00 |
| 26 Feb 2024 | 1.05 | -0.020 | -1.72% | 0.76431 | 1.08 | 0.755001 | 17,809.00 |
| 25 Feb 2024 | 1.07 | -0.010 | -1.14% | 1.11 | 1.11 | 1.05 | 13,558.00 |
| 24 Feb 2024 | 1.08 | -0.010 | -0.82% | 1.09 | 1.11 | 1.06 | 13,933.00 |
| 23 Feb 2024 | 1.09 | -0.040 | -3.64% | 1.13 | 1.15 | 1.07 | 11,801.00 |
