STPTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jun 2024 | 0.15976 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
01 Jun 2024 | 0.15976 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
31 May 2024 | 0.15976 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
30 May 2024 | 0.15976 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
29 May 2024 | 0.15976 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
28 May 2024 | 0.15976 | -0.00026 | -0.16% | 0.055102 | 0.16332 | 0.053401 | 10,240.00 |
27 May 2024 | 0.16002 | 0.102786 | 179.59% | 0.054683 | 0.16501 | 0.054239 | 14,565.00 |
26 May 2024 | 0.057234 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
25 May 2024 | 0.057234 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
24 May 2024 | 0.057234 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
23 May 2024 | 0.057234 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
22 May 2024 | 0.057234 | -0.086516 | -60.19% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
21 May 2024 | 0.14375 | 0.00855 | 6.32% | 0.059089 | 0.14637 | 0.056438 | 1,942.00 |
20 May 2024 | 0.1352 | 0.082498 | 156.54% | 0.054161 | 0.06035 | 0.053604 | 2,055.00 |
19 May 2024 | 0.052702 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
18 May 2024 | 0.052702 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
17 May 2024 | 0.052702 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
16 May 2024 | 0.052702 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
15 May 2024 | 0.052702 | -0.00015 | -0.28% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
14 May 2024 | 0.052852 | -0.077258 | -59.38% | 0.13024 | 0.13061 | 0.051535 | 2,467.00 |
13 May 2024 | 0.13011 | 0.074766 | 135.09% | 0.15539 | 0.180 | 0.050923 | 81,954.00 |
12 May 2024 | 0.055344 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
11 May 2024 | 0.055344 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
10 May 2024 | 0.055344 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 May 2024 | 0.055344 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
08 May 2024 | 0.055344 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
07 May 2024 | 0.055344 | -0.095026 | -63.19% | 0.054995 | 0.14781 | 0.054964 | 28.00 |
06 May 2024 | 0.15037 | 0.004 | 2.73% | 0.058607 | 0.058607 | 0.058607 | 57,589.00 |
05 May 2024 | 0.14637 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
04 May 2024 | 0.14637 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
03 May 2024 | 0.14637 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
02 May 2024 | 0.14637 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
01 May 2024 | 0.14637 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
30 Abr 2024 | 0.14637 | 0.088965 | 154.98% | 0.1463 | 0.14637 | 0.1463 | 9.00 |
29 Abr 2024 | 0.057405 | -0.004308 | -6.98% | 0.15539 | 0.180 | 0.052193 | 57,594.00 |
28 Abr 2024 | 0.061713 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
27 Abr 2024 | 0.061713 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
26 Abr 2024 | 0.061713 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
25 Abr 2024 | 0.061713 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
24 Abr 2024 | 0.061713 | 0.002739 | 4.64% | 0.061715 | 0.061715 | 0.06171 | 4.00 |
23 Abr 2024 | 0.058974 | -0.103386 | -63.68% | 0.16296 | 0.16296 | 0.058974 | 4.00 |
22 Abr 2024 | 0.16236 | 0.110326 | 212.03% | 0.15539 | 0.180 | 0.052193 | 57,587.00 |
21 Abr 2024 | 0.052034 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
20 Abr 2024 | 0.052034 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
19 Abr 2024 | 0.052034 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
18 Abr 2024 | 0.052034 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
17 Abr 2024 | 0.052034 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
16 Abr 2024 | 0.052034 | -0.095746 | -64.79% | 0.14889 | 0.14889 | 0.050392 | 19.00 |
15 Abr 2024 | 0.14778 | -0.06942 | -31.96% | 0.15539 | 0.180 | 0.052112 | 57,621.00 |
14 Abr 2024 | 0.2172 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
13 Abr 2024 | 0.2172 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
12 Abr 2024 | 0.2172 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
11 Abr 2024 | 0.2172 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
10 Abr 2024 | 0.2172 | 0.144916 | 200.48% | 0.067998 | 0.2172 | 0.067998 | 5.00 |
09 Abr 2024 | 0.072284 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
08 Abr 2024 | 0.072284 | -0.167176 | -69.81% | 0.15539 | 0.241 | 0.052193 | 57,593.00 |
07 Abr 2024 | 0.23946 | 0.172781 | 259.12% | 0.23358 | 0.24363 | 0.23318 | 7,258.00 |
06 Abr 2024 | 0.066679 | -0.001014 | -1.50% | 0.066596 | 0.066679 | 0.066596 | 3.00 |
05 Abr 2024 | 0.067693 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
04 Abr 2024 | 0.067693 | 0.001773 | 2.69% | 0.23012 | 0.23411 | 0.066192 | 12.00 |
03 Abr 2024 | 0.06592 | -0.09125 | -58.06% | 0.22164 | 0.22206 | 0.065847 | 299.00 |
02 Abr 2024 | 0.15717 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
01 Abr 2024 | 0.15717 | 0.075472 | 92.38% | 0.15539 | 0.180 | 0.052193 | 57,587.00 |
31 Mar 2024 | 0.081698 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
30 Mar 2024 | 0.081698 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
29 Mar 2024 | 0.081698 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
28 Mar 2024 | 0.081698 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
27 Mar 2024 | 0.081698 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
26 Mar 2024 | 0.081698 | -0.132682 | -61.89% | 0.082166 | 0.082204 | 0.081693 | 13.00 |
25 Mar 2024 | 0.21438 | 0.00419 | 1.99% | 0.15539 | 0.21477 | 0.052193 | 57,595.00 |
24 Mar 2024 | 0.21019 | 0.141287 | 205.05% | 0.21009 | 0.21019 | 0.21009 | 2.00 |
23 Mar 2024 | 0.068903 | 0.00864 | 14.34% | 0.069015 | 0.069128 | 0.068903 | 314,321.00 |
22 Mar 2024 | 0.060263 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
21 Mar 2024 | 0.060263 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
20 Mar 2024 | 0.060263 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
19 Mar 2024 | 0.060263 | -0.146117 | -70.80% | 0.060288 | 0.060288 | 0.060258 | 4.00 |
18 Mar 2024 | 0.20638 | -0.02425 | -10.51% | 0.15539 | 0.20676 | 0.052193 | 57,594.00 |
17 Mar 2024 | 0.23063 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
16 Mar 2024 | 0.23063 | 0.07346 | 46.74% | 0.2306 | 0.23063 | 0.23051 | 7.00 |
15 Mar 2024 | 0.15717 | 0.076011 | 93.66% | 0.15539 | 0.180 | 0.052193 | 57,587.00 |
14 Mar 2024 | 0.081159 | 0.00 | 0.00% | 0.081031 | 0.083227 | 0.081277 | 0.00 |
13 Mar 2024 | 0.081159 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
12 Mar 2024 | 0.081159 | -0.149941 | -64.88% | 0.081031 | 0.25709 | 0.081031 | 6.00 |
11 Mar 2024 | 0.2311 | 0.160015 | 225.10% | 0.15539 | 0.23607 | 0.052193 | 57,600.00 |
10 Mar 2024 | 0.071085 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Mar 2024 | 0.071085 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
08 Mar 2024 | 0.071085 | 0.000115 | 0.16% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
07 Mar 2024 | 0.07097 | -0.13044 | -64.76% | 0.071903 | 0.21924 | 0.070379 | 33.00 |
06 Mar 2024 | 0.20141 | 0.04424 | 28.15% | 0.067074 | 0.21249 | 0.065315 | 19.00 |
05 Mar 2024 | 0.15717 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |