Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
STRMMUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.002562 | -0.000025 | -0.97% | 0.003825 | 0.005555 | 0.002529 | 6,155,764.00 |
| 30 May 2024 | 0.002587 | -0.001245 | -32.49% | 0.003832 | 0.005504 | 0.00253 | 5,985,829.00 |
| 29 May 2024 | 0.003832 | 0.001187 | 44.88% | 0.00263 | 0.005544 | 0.002554 | 8,313,160.00 |
| 28 May 2024 | 0.002645 | -0.000025 | -0.94% | 0.00269 | 0.005476 | 0.002579 | 9,925,926.00 |
| 27 May 2024 | 0.00267 | -0.002656 | -49.87% | 0.002661 | 0.005523 | 0.002468 | 11,237,681.00 |
| 26 May 2024 | 0.005326 | 0.002556 | 92.27% | 0.00275 | 0.005547 | 0.002601 | 14,458,367.00 |
| 25 May 2024 | 0.00277 | 0.00019 | 7.36% | 0.00258 | 0.005538 | 0.00252 | 18,460,892.00 |
| 24 May 2024 | 0.00258 | -0.000028 | -1.07% | 0.00255 | 0.005545 | 0.0025 | 16,723,674.00 |
| 23 May 2024 | 0.002608 | 0.000058 | 2.27% | 0.00255 | 0.005523 | 0.002499 | 15,727,547.00 |
| 22 May 2024 | 0.00255 | -0.00015 | -5.56% | 0.00271 | 0.005431 | 0.002517 | 15,424,957.00 |
| 21 May 2024 | 0.0027 | 0.000033 | 1.24% | 0.00267 | 0.005547 | 0.00254 | 16,118,144.00 |
| 20 May 2024 | 0.002667 | 0.000047 | 1.79% | 0.00256 | 0.005719 | 0.002495 | 16,265,398.00 |
| 19 May 2024 | 0.00262 | 0.0001 | 3.97% | 0.002527 | 0.005701 | 0.00249 | 16,386,987.00 |
| 18 May 2024 | 0.00252 | -0.000096 | -3.67% | 0.002634 | 0.005705 | 0.002467 | 16,663,369.00 |
| 17 May 2024 | 0.002616 | -0.000034 | -1.28% | 0.00265 | 0.005726 | 0.002563 | 17,309,098.00 |
| 16 May 2024 | 0.00265 | 0.00016 | 6.43% | 0.002505 | 0.00573 | 0.00242 | 16,409,525.00 |
| 15 May 2024 | 0.00249 | 0.00002 | 0.81% | 0.00244 | 0.005739 | 0.002295 | 18,549,744.00 |
| 14 May 2024 | 0.00247 | -0.00011 | -4.26% | 0.002554 | 0.005759 | 0.002419 | 17,083,972.00 |
| 13 May 2024 | 0.00258 | -0.00022 | -7.86% | 0.00279 | 0.005696 | 0.00248 | 20,282,136.00 |
| 12 May 2024 | 0.0028 | -0.00002 | -0.71% | 0.00282 | 0.005782 | 0.002735 | 14,942,715.00 |
| 11 May 2024 | 0.00282 | -0.00001 | -0.35% | 0.00282 | 0.005955 | 0.002749 | 15,088,091.00 |
| 10 May 2024 | 0.00283 | -0.00004 | -1.39% | 0.00286 | 0.005983 | 0.002635 | 15,523,068.00 |
| 09 May 2024 | 0.00287 | -0.00017 | -5.59% | 0.00304 | 0.005966 | 0.002748 | 17,495,490.00 |
| 08 May 2024 | 0.00304 | 0.00015 | 5.19% | 0.00288 | 0.005973 | 0.002793 | 14,997,205.00 |
| 07 May 2024 | 0.00289 | -0.002804 | -49.24% | 0.00297 | 0.005918 | 0.002792 | 14,302,774.00 |
| 06 May 2024 | 0.005694 | 0.002687 | 89.36% | 0.00305 | 0.00599 | 0.002783 | 15,661,963.00 |
| 05 May 2024 | 0.003007 | -0.000062 | -2.02% | 0.00305 | 0.005988 | 0.002895 | 14,963,786.00 |
| 04 May 2024 | 0.003069 | 0.000024 | 0.79% | 0.00306 | 0.005966 | 0.002812 | 15,286,285.00 |
| 03 May 2024 | 0.003045 | 0.000076 | 2.56% | 0.002922 | 0.005956 | 0.002814 | 16,123,864.00 |
| 02 May 2024 | 0.002969 | 0.00011 | 3.85% | 0.00381 | 0.005979 | 0.00282 | 15,668,833.00 |
| 01 May 2024 | 0.002859 | -0.000011 | -0.38% | 0.00288 | 0.005983 | 0.002806 | 13,390,104.00 |
| 30 Abr 2024 | 0.00287 | -0.00015 | -4.97% | 0.00301 | 0.005998 | 0.00285 | 14,297,576.00 |
| 29 Abr 2024 | 0.00302 | -0.000278 | -8.43% | 0.00328 | 0.006018 | 0.002808 | 18,548,371.00 |
| 28 Abr 2024 | 0.003298 | 0.00000600 | 0.18% | 0.0033 | 0.006006 | 0.002783 | 14,672,533.00 |
| 27 Abr 2024 | 0.003292 | 0.000012 | 0.37% | 0.0033 | 0.006036 | 0.002818 | 21,427,360.00 |
| 26 Abr 2024 | 0.00328 | -0.002473 | -42.99% | 0.00341 | 0.005974 | 0.002778 | 14,875,124.00 |
| 25 Abr 2024 | 0.005753 | 0.002403 | 71.73% | 0.00333 | 0.00587 | 0.002785 | 14,192,146.00 |
| 24 Abr 2024 | 0.00335 | -0.00005 | -1.47% | 0.00337 | 0.005988 | 0.002866 | 14,811,428.00 |
| 23 Abr 2024 | 0.0034 | 0.0001 | 3.03% | 0.0033 | 0.006032 | 0.002832 | 14,370,351.00 |
| 22 Abr 2024 | 0.0033 | 0.00009 | 2.80% | 0.00329 | 0.006033 | 0.002784 | 13,434,064.00 |
| 21 Abr 2024 | 0.00321 | -0.00012 | -3.60% | 0.002908 | 0.00605 | 0.002852 | 14,289,903.00 |
| 20 Abr 2024 | 0.00333 | -0.000101 | -2.94% | 0.00347 | 0.006014 | 0.00286 | 13,947,551.00 |
| 19 Abr 2024 | 0.003431 | -0.00000900 | -0.26% | 0.00343 | 0.006074 | 0.002831 | 15,848,524.00 |
| 18 Abr 2024 | 0.00344 | 0.00001 | 0.29% | 0.00343 | 0.00604 | 0.002793 | 16,169,232.00 |
| 17 Abr 2024 | 0.00343 | 0.00054 | 18.69% | 0.00285 | 0.006054 | 0.00285 | 17,662,698.00 |
| 16 Abr 2024 | 0.00289 | -0.00011 | -3.67% | 0.002983 | 0.00607 | 0.002832 | 14,669,555.00 |
| 15 Abr 2024 | 0.003 | -0.00019 | -5.96% | 0.00322 | 0.006092 | 0.002786 | 26,501,123.00 |
| 14 Abr 2024 | 0.00319 | -0.000057 | -1.76% | 0.005694 | 0.006035 | 0.002897 | 16,323,534.00 |
| 13 Abr 2024 | 0.003247 | -0.000393 | -10.80% | 0.0036 | 0.00609 | 0.002837 | 16,823,818.00 |
| 12 Abr 2024 | 0.00364 | -0.00007 | -1.89% | 0.00371 | 0.006494 | 0.002809 | 18,158,058.00 |
| 11 Abr 2024 | 0.00371 | -0.000023 | -0.62% | 0.00371 | 0.006485 | 0.002792 | 14,612,885.00 |
| 10 Abr 2024 | 0.003733 | 0.000082 | 2.25% | 0.00362 | 0.007266 | 0.002825 | 20,409,268.00 |
| 09 Abr 2024 | 0.003651 | -0.000209 | -5.41% | 0.00383 | 0.007293 | 0.002848 | 13,464,561.00 |
| 08 Abr 2024 | 0.00386 | -0.000017 | -0.44% | 0.00391 | 0.004 | 0.00373 | 25,144,192.00 |
| 07 Abr 2024 | 0.003877 | 0.000137 | 3.66% | 0.00378 | 0.007245 | 0.002853 | 18,390,950.00 |
| 06 Abr 2024 | 0.00374 | -0.00012 | -3.11% | 0.00384 | 0.007243 | 0.00287 | 21,248,015.00 |
| 05 Abr 2024 | 0.00386 | -0.000383 | -9.03% | 0.00425 | 0.00726 | 0.002849 | 20,259,462.00 |
| 04 Abr 2024 | 0.004243 | 0.000123 | 2.99% | 0.00404 | 0.00714 | 0.002888 | 17,160,334.00 |
| 03 Abr 2024 | 0.00412 | 0.000051 | 1.25% | 0.004069 | 0.004735 | 0.00397 | 17,969,800.00 |
| 02 Abr 2024 | 0.004069 | -0.000201 | -4.71% | 0.00423 | 0.007857 | 0.002948 | 16,105,704.00 |
| 01 Abr 2024 | 0.00427 | -0.00058 | -11.96% | 0.003483 | 0.00501 | 0.002806 | 24,439,924.00 |
| 31 Mar 2024 | 0.00485 | -0.00106 | -17.94% | 0.0046 | 0.00664 | 0.002781 | 23,372,444.00 |
| 30 Mar 2024 | 0.00591 | 0.003132 | 112.74% | 0.00394 | 0.007024 | 0.002806 | 25,290,225.00 |
| 29 Mar 2024 | 0.002778 | -0.000922 | -24.92% | 0.0037 | 0.007891 | 0.002778 | 16,787,781.00 |
| 28 Mar 2024 | 0.0037 | -0.00002 | -0.54% | 0.00372 | 0.007897 | 0.003666 | 19,108,522.00 |
| 27 Mar 2024 | 0.00372 | 0.00006 | 1.64% | 0.003655 | 0.007891 | 0.003512 | 20,102,850.00 |
| 26 Mar 2024 | 0.00366 | -0.000155 | -4.06% | 0.003858 | 0.007854 | 0.00356 | 20,481,741.00 |
| 25 Mar 2024 | 0.003815 | 0.000205 | 5.68% | 0.00357 | 0.007881 | 0.0035 | 27,544,314.00 |
| 24 Mar 2024 | 0.00361 | 0.00 | 0.00% | 0.003547 | 0.00786 | 0.003516 | 15,677,603.00 |
| 23 Mar 2024 | 0.00361 | -0.00008 | -2.17% | 0.003691 | 0.007866 | 0.003519 | 28,171,812.00 |
| 22 Mar 2024 | 0.00369 | -0.000041 | -1.10% | 0.007781 | 0.007871 | 0.00361 | 38,038,887.00 |
| 21 Mar 2024 | 0.003731 | 0.000131 | 3.64% | 0.003582 | 0.007846 | 0.0035 | 23,377,466.00 |
| 20 Mar 2024 | 0.0036 | -0.00007 | -1.91% | 0.003574 | 0.007898 | 0.003465 | 29,283,631.00 |
| 19 Mar 2024 | 0.00367 | -0.000287 | -7.25% | 0.00407 | 0.005506 | 0.003392 | 31,869,201.00 |
| 18 Mar 2024 | 0.003957 | -0.000205 | -4.93% | 0.004166 | 0.004658 | 0.00393 | 44,352,286.00 |
| 17 Mar 2024 | 0.004162 | 0.000144 | 3.58% | 0.004 | 0.005784 | 0.00355 | 32,789,543.00 |
| 16 Mar 2024 | 0.004018 | 0.000032 | 0.80% | 0.00399 | 0.004358 | 0.003781 | 32,396,519.00 |
| 15 Mar 2024 | 0.003986 | -0.000474 | -10.63% | 0.00448 | 0.00463 | 0.00391 | 51,536,107.00 |
| 14 Mar 2024 | 0.00446 | -0.00024 | -5.11% | 0.00465 | 0.004742 | 0.00403 | 28,823,011.00 |
| 13 Mar 2024 | 0.0047 | -0.00022 | -4.47% | 0.00489 | 0.0055 | 0.00445 | 24,595,294.00 |
| 12 Mar 2024 | 0.00492 | -0.00145 | -22.76% | 0.00568 | 0.006947 | 0.00442 | 25,950,292.00 |
| 11 Mar 2024 | 0.00637 | 0.0026 | 68.97% | 0.00279 | 0.00787 | 0.00278 | 31,516,649.00 |
| 10 Mar 2024 | 0.00377 | 0.00114 | 43.35% | 0.00267 | 0.004348 | 0.002468 | 22,172,119.00 |
| 09 Mar 2024 | 0.00263 | -0.000182 | -6.47% | 0.002812 | 0.002896 | 0.002462 | 19,325,111.00 |
| 08 Mar 2024 | 0.002812 | 0.000252 | 9.84% | 0.002589 | 0.002968 | 0.002462 | 20,327,089.00 |
| 07 Mar 2024 | 0.00256 | 0.00013 | 5.35% | 0.002434 | 0.002895 | 0.00241 | 21,241,852.00 |
| 06 Mar 2024 | 0.00243 | -0.00008 | -3.19% | 0.00248 | 0.0029 | 0.002355 | 23,432,590.00 |
| 05 Mar 2024 | 0.00251 | -0.000082 | -3.16% | 0.00261 | 0.002863 | 0.00248 | 20,400,756.00 |
| 04 Mar 2024 | 0.002592 | 0.00000200 | 0.08% | 0.00261 | 0.002896 | 0.002466 | 15,314,044.00 |
| 03 Mar 2024 | 0.00259 | 0.000025 | 0.97% | 0.00259 | 0.002888 | 0.002461 | 17,832,484.00 |
| 02 Mar 2024 | 0.002565 | -0.00000600 | -0.23% | 0.0026 | 0.002884 | 0.00247 | 20,319,272.00 |
