STVVUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 0.001358 | 0.00001 | 0.74% | 0.00135 | 0.001371 | 0.001321 | 0.00 |
24 Abr 2024 | 0.001348 | -0.000036 | -2.60% | 0.001386 | 0.001416 | 0.001335 | 0.00 |
23 Abr 2024 | 0.001384 | 0.00000800 | 0.58% | 0.001376 | 0.001403 | 0.001357 | 0.00 |
22 Abr 2024 | 0.001376 | 0.000023 | 1.70% | 0.001314 | 0.001389 | 0.001299 | 0.00 |
21 Abr 2024 | 0.001354 | -0.00000200 | -0.15% | 0.001354 | 0.001374 | 0.001341 | 0.00 |
20 Abr 2024 | 0.001355 | 0.000036 | 2.73% | 0.001314 | 0.001364 | 0.001299 | 0.00 |
19 Abr 2024 | 0.001319 | 0.00000062 | 0.05% | 0.001317 | 0.001343 | 0.001235 | 0.00 |
18 Abr 2024 | 0.001319 | 0.000036 | 2.81% | 0.001285 | 0.001331 | 0.001272 | 0.00 |
17 Abr 2024 | 0.001283 | -0.000044 | -3.32% | 0.001326 | 0.001341 | 0.001258 | 0.00 |
16 Abr 2024 | 0.001327 | -0.00000700 | -0.52% | 0.001332 | 0.001343 | 0.00129 | 0.00 |
15 Abr 2024 | 0.001334 | -0.000026 | -1.91% | 0.001354 | 0.001407 | 0.001306 | 0.00 |
14 Abr 2024 | 0.001359 | 0.000057 | 4.38% | 0.001293 | 0.001364 | 0.001253 | 0.00 |
13 Abr 2024 | 0.001302 | -0.000092 | -6.60% | 0.001388 | 0.001419 | 0.001242 | 0.00 |
12 Abr 2024 | 0.001395 | -0.000113 | -7.49% | 0.001507 | 0.001528 | 0.001347 | 0.00 |
11 Abr 2024 | 0.001508 | -0.000014 | -0.92% | 0.00152 | 0.001555 | 0.001495 | 0.00 |
10 Abr 2024 | 0.001522 | 0.000013 | 0.86% | 0.001507 | 0.00153 | 0.00147 | 0.00 |
09 Abr 2024 | 0.001509 | -0.00008 | -5.04% | 0.00159 | 0.001601 | 0.001489 | 0.00 |
08 Abr 2024 | 0.001589 | 0.000103 | 6.92% | 0.001567 | 0.001601 | 0.001472 | 0.00 |
07 Abr 2024 | 0.001486 | 0.00004 | 2.77% | 0.001443 | 0.001487 | 0.001439 | 0.00 |
06 Abr 2024 | 0.001446 | 0.000016 | 1.12% | 0.001425 | 0.001459 | 0.001425 | 0.00 |
05 Abr 2024 | 0.00143 | -0.00000100 | -0.07% | 0.001432 | 0.001439 | 0.001385 | 0.00 |
04 Abr 2024 | 0.001431 | 0.00000400 | 0.28% | 0.001421 | 0.001481 | 0.0014 | 0.00 |
03 Abr 2024 | 0.001427 | 0.000017 | 1.21% | 0.001413 | 0.001448 | 0.00138 | 0.00 |
02 Abr 2024 | 0.001409 | -0.000102 | -6.75% | 0.001508 | 0.001508 | 0.001384 | 0.00 |
01 Abr 2024 | 0.001511 | -0.000055 | -3.51% | 0.001567 | 0.001567 | 0.001471 | 0.00 |
31 Mar 2024 | 0.001566 | 0.000058 | 3.85% | 0.001509 | 0.001571 | 0.001509 | 0.00 |
30 Mar 2024 | 0.001508 | -0.00000300 | -0.20% | 0.00151 | 0.001533 | 0.001501 | 0.00 |
29 Mar 2024 | 0.001512 | -0.000021 | -1.37% | 0.001532 | 0.00154 | 0.001494 | 0.00 |
28 Mar 2024 | 0.001533 | 0.00003 | 2.00% | 0.001505 | 0.001553 | 0.001491 | 0.00 |
27 Mar 2024 | 0.001502 | -0.00004 | -2.59% | 0.001543 | 0.001576 | 0.001489 | 0.00 |
26 Mar 2024 | 0.001542 | 0.00000200 | 0.13% | 0.001541 | 0.00158 | 0.001526 | 0.00 |
25 Mar 2024 | 0.00154 | 0.000054 | 3.63% | 0.001644 | 0.001656 | 0.001476 | 0.00 |
24 Mar 2024 | 0.001486 | 0.000044 | 3.05% | 0.001439 | 0.001492 | 0.00142 | 0.00 |
23 Mar 2024 | 0.001442 | 0.000016 | 1.12% | 0.001431 | 0.001471 | 0.001407 | 0.00 |
22 Mar 2024 | 0.001426 | -0.000075 | -4.99% | 0.001503 | 0.001522 | 0.0014 | 0.00 |
21 Mar 2024 | 0.001502 | -0.000011 | -0.73% | 0.001508 | 0.001541 | 0.001467 | 0.00 |
20 Mar 2024 | 0.001512 | 0.000148 | 10.85% | 0.001359 | 0.001519 | 0.001318 | 0.00 |
19 Mar 2024 | 0.001364 | -0.000151 | -9.96% | 0.001513 | 0.00152 | 0.001357 | 0.00 |
18 Mar 2024 | 0.001516 | -0.000047 | -3.01% | 0.001644 | 0.001656 | 0.001491 | 0.00 |
17 Mar 2024 | 0.001563 | 0.000049 | 3.24% | 0.001526 | 0.001581 | 0.001472 | 0.00 |
16 Mar 2024 | 0.001514 | -0.000095 | -5.91% | 0.001611 | 0.001624 | 0.001497 | 0.00 |
15 Mar 2024 | 0.001609 | -0.000062 | -3.71% | 0.001644 | 0.001656 | 0.001544 | 0.00 |
14 Mar 2024 | 0.00167 | -0.000053 | -3.08% | 0.001721 | 0.001725 | 0.001601 | 0.00 |
13 Mar 2024 | 0.001723 | 0.000014 | 0.82% | 0.00171 | 0.001754 | 0.001695 | 0.00 |
12 Mar 2024 | 0.001709 | -0.000041 | -2.34% | 0.001752 | 0.00176 | 0.001657 | 0.00 |
11 Mar 2024 | 0.00175 | 0.000079 | 4.73% | 0.001644 | 0.001759 | 0.001627 | 0.00 |
10 Mar 2024 | 0.001671 | -0.000014 | -0.83% | 0.001682 | 0.001706 | 0.001636 | 0.00 |
09 Mar 2024 | 0.001685 | 0.000011 | 0.66% | 0.001674 | 0.001699 | 0.001669 | 0.00 |
08 Mar 2024 | 0.001674 | 0.000013 | 0.78% | 0.001666 | 0.00172 | 0.001647 | 0.00 |
07 Mar 2024 | 0.001661 | 0.000022 | 1.34% | 0.001644 | 0.001694 | 0.001609 | 0.00 |
06 Mar 2024 | 0.00164 | 0.000114 | 7.48% | 0.001531 | 0.001677 | 0.001508 | 0.00 |
05 Mar 2024 | 0.001525 | -0.000036 | -2.31% | 0.001563 | 0.001643 | 0.001395 | 0.00 |
04 Mar 2024 | 0.001562 | 0.000064 | 4.27% | 0.00146 | 0.001566 | 0.001456 | 0.00 |
03 Mar 2024 | 0.001498 | 0.000026 | 1.77% | 0.001471 | 0.001502 | 0.00145 | 0.00 |
02 Mar 2024 | 0.001472 | -0.00000500 | -0.34% | 0.001476 | 0.001488 | 0.001463 | 0.00 |
01 Mar 2024 | 0.001476 | 0.000033 | 2.29% | 0.001437 | 0.001483 | 0.001437 | 0.00 |
29 Feb 2024 | 0.001443 | -0.00000600 | -0.41% | 0.00146 | 0.001514 | 0.001423 | 0.00 |
28 Feb 2024 | 0.001449 | 0.000055 | 3.95% | 0.001395 | 0.001499 | 0.00139 | 0.00 |
27 Feb 2024 | 0.001394 | 0.000028 | 2.05% | 0.001367 | 0.001414 | 0.001362 | 0.00 |
26 Feb 2024 | 0.001366 | 0.000027 | 2.02% | 0.001294 | 0.001375 | 0.001238 | 0.00 |
25 Feb 2024 | 0.001339 | 0.000053 | 4.12% | 0.001287 | 0.00134 | 0.001284 | 0.00 |
24 Feb 2024 | 0.001286 | 0.000028 | 2.23% | 0.001256 | 0.001291 | 0.00125 | 0.00 |
23 Feb 2024 | 0.001257 | -0.00002 | -1.57% | 0.001276 | 0.001286 | 0.00125 | 0.00 |
22 Feb 2024 | 0.001277 | -0.00000300 | -0.23% | 0.001273 | 0.001303 | 0.001251 | 0.00 |
21 Feb 2024 | 0.00128 | -0.000016 | -1.23% | 0.001294 | 0.001298 | 0.001238 | 0.00 |
20 Feb 2024 | 0.001296 | 0.000029 | 2.29% | 0.001267 | 0.001304 | 0.001238 | 0.00 |
19 Feb 2024 | 0.001267 | 0.000032 | 2.59% | 0.001041 | 0.001283 | 0.00104 | 0.00 |
18 Feb 2024 | 0.001236 | 0.000037 | 3.09% | 0.001198 | 0.001245 | 0.00119 | 0.00 |
17 Feb 2024 | 0.001199 | -0.00001 | -0.83% | 0.001205 | 0.001206 | 0.001171 | 0.00 |
16 Feb 2024 | 0.001209 | -0.00000700 | -0.58% | 0.001216 | 0.001229 | 0.001188 | 0.00 |
15 Feb 2024 | 0.001215 | 0.000018 | 1.50% | 0.001194 | 0.001233 | 0.001189 | 0.00 |
14 Feb 2024 | 0.001198 | 0.000063 | 5.55% | 0.001134 | 0.001198 | 0.001127 | 0.00 |
13 Feb 2024 | 0.001135 | -0.00000700 | -0.61% | 0.001148 | 0.001155 | 0.001114 | 0.00 |
12 Feb 2024 | 0.001142 | 0.000065 | 6.04% | 0.001041 | 0.001145 | 0.00104 | 0.00 |
11 Feb 2024 | 0.001077 | 0.00000200 | 0.19% | 0.001074 | 0.001091 | 0.001073 | 0.00 |
10 Feb 2024 | 0.001075 | 0.00000500 | 0.47% | 0.001072 | 0.001082 | 0.001065 | 0.00 |
09 Feb 2024 | 0.00107 | 0.000028 | 2.69% | 0.001041 | 0.001085 | 0.00104 | 0.00 |
08 Feb 2024 | 0.001042 | -0.00000100 | -0.10% | 0.001043 | 0.001058 | 0.001039 | 0.00 |
07 Feb 2024 | 0.001043 | 0.000022 | 2.15% | 0.001021 | 0.001051 | 0.001012 | 0.00 |
06 Feb 2024 | 0.001021 | 0.000033 | 3.34% | 0.000988 | 0.001028 | 0.000988 | 0.00 |
05 Feb 2024 | 0.000988 | 0.00000400 | 0.41% | 0.000953 | 0.001003 | 0.000944 | 0.00 |
04 Feb 2024 | 0.000985 | -0.00000100 | -0.10% | 0.000987 | 0.000993 | 0.000975 | 0.00 |
03 Feb 2024 | 0.000986 | -0.00000600 | -0.60% | 0.000992 | 0.001001 | 0.000986 | 0.00 |
02 Feb 2024 | 0.000992 | 0.00000200 | 0.20% | 0.000989 | 0.000999 | 0.000982 | 0.00 |
01 Feb 2024 | 0.00099 | 0.00000700 | 0.71% | 0.000983 | 0.000993 | 0.000965 | 0.00 |
31 Ene 2024 | 0.000983 | -0.000024 | -2.38% | 0.001009 | 0.00101 | 0.000975 | 0.00 |
30 Ene 2024 | 0.001007 | 0.000012 | 1.21% | 0.000994 | 0.001026 | 0.000988 | 0.00 |
29 Ene 2024 | 0.000996 | 0.000024 | 2.47% | 0.000953 | 0.000997 | 0.000944 | 0.00 |
28 Ene 2024 | 0.000971 | -0.00000400 | -0.41% | 0.000974 | 0.000991 | 0.000965 | 0.00 |
27 Ene 2024 | 0.000975 | 0.00000016 | 0.02% | 0.000976 | 0.00098 | 0.000969 | 0.00 |