Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
STORJBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00000892 | 0.00000017 | 1.94% | 0.00000870 | 0.00000911 | 0.00000862 | 17,677.00 |
| 01 May 2024 | 0.00000875 | 0.00000047 | 5.68% | 0.00000827 | 0.00000875 | 0.00000818 | 20,139.00 |
| 30 Abr 2024 | 0.00000828 | -0.00000028 | -3.27% | 0.00000855 | 0.00000862 | 0.00000819 | 17,952.00 |
| 29 Abr 2024 | 0.00000856 | -0.00000007 | -0.81% | 0.00000863 | 0.00000903 | 0.00000854 | 20,724.00 |
| 28 Abr 2024 | 0.00000863 | -0.00000015 | -1.71% | 0.00000877 | 0.00000887 | 0.00000863 | 14,777.00 |
| 27 Abr 2024 | 0.00000878 | 0.00000016 | 1.86% | 0.00000865 | 0.00000896 | 0.00000846 | 22,821.00 |
| 26 Abr 2024 | 0.00000862 | 0.00000014 | 1.65% | 0.00000848 | 0.00000865 | 0.00000823 | 18,383.00 |
| 25 Abr 2024 | 0.00000848 | -0.00000007 | -0.82% | 0.00000854 | 0.00000855 | 0.00000824 | 18,044.00 |
| 24 Abr 2024 | 0.00000855 | -0.00000021 | -2.40% | 0.00000878 | 0.00000900 | 0.00000851 | 15,212.00 |
| 23 Abr 2024 | 0.00000876 | 0.00000019 | 2.22% | 0.00000856 | 0.00000877 | 0.00000847 | 16,729.00 |
| 22 Abr 2024 | 0.00000857 | 0.00000005 | 0.59% | 0.00000854 | 0.00000871 | 0.00000850 | 16,931.00 |
| 21 Abr 2024 | 0.00000852 | -0.00000026 | -2.96% | 0.00000876 | 0.00000880 | 0.00000850 | 16,979.00 |
| 20 Abr 2024 | 0.00000878 | 0.00000044 | 5.28% | 0.00000832 | 0.00000885 | 0.00000831 | 17,436.00 |
| 19 Abr 2024 | 0.00000834 | -0.00000006 | -0.71% | 0.00000837 | 0.00000847 | 0.00000814 | 17,134.00 |
| 18 Abr 2024 | 0.00000840 | 0.00000010 | 1.20% | 0.00000831 | 0.00000845 | 0.00000814 | 16,654.00 |
| 17 Abr 2024 | 0.00000830 | 0.00000003 | 0.36% | 0.00000824 | 0.00000853 | 0.00000809 | 18,096.00 |
| 16 Abr 2024 | 0.00000827 | 0.00000001 | 0.12% | 0.00000824 | 0.00000834 | 0.00000806 | 16,999.00 |
| 15 Abr 2024 | 0.00000826 | -0.00000007 | -0.84% | 0.00000822 | 0.00000851 | 0.00000804 | 19,893.00 |
| 14 Abr 2024 | 0.00000833 | 0.00000054 | 6.93% | 0.00000783 | 0.00000836 | 0.00000751 | 20,057.00 |
| 13 Abr 2024 | 0.00000779 | -0.00000099 | -11.28% | 0.00000878 | 0.00000879 | 0.00000699 | 63,602.00 |
| 12 Abr 2024 | 0.00000878 | -0.00000100 | -10.06% | 0.00000996 | 0.00001004 | 0.00000792 | 52,895.00 |
| 11 Abr 2024 | 0.00000994 | 0.00000006 | 0.61% | 0.00000994 | 0.00001001 | 0.00000978 | 14,550.00 |
| 10 Abr 2024 | 0.00000988 | -0.00000035 | -3.42% | 0.00001018 | 0.00001024 | 0.00000984 | 16,266.00 |
| 09 Abr 2024 | 0.00001023 | -0.00000009 | -0.87% | 0.00001030 | 0.00001056 | 0.00001021 | 13,553.00 |
| 08 Abr 2024 | 0.00001032 | 0.00000007 | 0.68% | 0.00001025 | 0.00001035 | 0.00000998 | 16,284.00 |
| 07 Abr 2024 | 0.00001025 | 0.00000008 | 0.79% | 0.00001017 | 0.00001030 | 0.00001015 | 14,023.00 |
| 06 Abr 2024 | 0.00001017 | -0.00000003 | -0.29% | 0.00001019 | 0.00001035 | 0.00001013 | 14,730.00 |
| 05 Abr 2024 | 0.00001020 | -0.00000008 | -0.78% | 0.00001025 | 0.00001041 | 0.00000995 | 15,759.00 |
| 04 Abr 2024 | 0.00001028 | 0.00000011 | 1.08% | 0.00001014 | 0.00001041 | 0.00001008 | 14,265.00 |
| 03 Abr 2024 | 0.00001017 | -0.00000004 | -0.39% | 0.00001021 | 0.00001043 | 0.00000992 | 15,752.00 |
| 02 Abr 2024 | 0.00001021 | -0.00000036 | -3.41% | 0.00001056 | 0.00001057 | 0.00001013 | 16,081.00 |
| 01 Abr 2024 | 0.00001057 | -0.00000057 | -5.12% | 0.00001113 | 0.00001145 | 0.00001039 | 13,078.00 |
| 31 Mar 2024 | 0.00001114 | -0.00000010 | -0.89% | 0.00001129 | 0.00001129 | 0.00001110 | 12,162.00 |
| 30 Mar 2024 | 0.00001124 | -0.00000045 | -3.85% | 0.00001167 | 0.00001168 | 0.00001120 | 12,529.00 |
| 29 Mar 2024 | 0.00001169 | -0.00000012 | -1.02% | 0.00001179 | 0.00001182 | 0.00001142 | 14,439.00 |
| 28 Mar 2024 | 0.00001181 | 0.00000062 | 5.54% | 0.00001116 | 0.00001196 | 0.00001113 | 17,951.00 |
| 27 Mar 2024 | 0.00001119 | -0.00000026 | -2.27% | 0.00001151 | 0.00001181 | 0.00001108 | 16,257.00 |
| 26 Mar 2024 | 0.00001145 | 0.00000056 | 5.14% | 0.00001092 | 0.00001154 | 0.00001087 | 20,103.00 |
| 25 Mar 2024 | 0.00001089 | 0.00000013 | 1.21% | 0.00001079 | 0.00001103 | 0.00001065 | 22,086.00 |
| 24 Mar 2024 | 0.00001076 | -0.00000016 | -1.47% | 0.00001090 | 0.00001099 | 0.00001076 | 18,628.00 |
| 23 Mar 2024 | 0.00001092 | -0.00000005 | -0.46% | 0.00001097 | 0.00001106 | 0.00001077 | 21,835.00 |
| 22 Mar 2024 | 0.00001097 | 0.00000003 | 0.27% | 0.00001095 | 0.00001103 | 0.00001062 | 22,185.00 |
| 21 Mar 2024 | 0.00001094 | 0.00000044 | 4.19% | 0.00001051 | 0.00001102 | 0.00001051 | 21,182.00 |
| 20 Mar 2024 | 0.00001050 | 0.00000042 | 4.17% | 0.00001018 | 0.00001074 | 0.00001003 | 27,521.00 |
| 19 Mar 2024 | 0.00001008 | -0.00000013 | -1.27% | 0.00001018 | 0.00001032 | 0.00000964 | 40,371.00 |
| 18 Mar 2024 | 0.00001021 | -0.00000053 | -4.93% | 0.00001075 | 0.00001075 | 0.00001002 | 21,971.00 |
| 17 Mar 2024 | 0.00001074 | 0.00000002 | 0.19% | 0.00001089 | 0.00001090 | 0.00001026 | 23,285.00 |
| 16 Mar 2024 | 0.00001072 | -0.00000059 | -5.22% | 0.00001127 | 0.00001137 | 0.00001046 | 20,093.00 |
| 15 Mar 2024 | 0.00001131 | -0.00000053 | -4.48% | 0.00001188 | 0.00001189 | 0.00001099 | 23,685.00 |
| 14 Mar 2024 | 0.00001184 | -0.00000030 | -2.47% | 0.00001213 | 0.00001233 | 0.00001146 | 23,404.00 |
| 13 Mar 2024 | 0.00001214 | -0.00000013 | -1.06% | 0.00001233 | 0.00001234 | 0.00001177 | 18,137.00 |
| 12 Mar 2024 | 0.00001227 | -0.00000021 | -1.68% | 0.00001255 | 0.00001255 | 0.00001174 | 22,000.00 |
| 11 Mar 2024 | 0.00001248 | 0.00000007 | 0.56% | 0.00001257 | 0.00001300 | 0.00001205 | 25,760.00 |
| 10 Mar 2024 | 0.00001241 | -0.00000035 | -2.74% | 0.00001276 | 0.00001288 | 0.00001198 | 22,771.00 |
| 09 Mar 2024 | 0.00001276 | 0.00000029 | 2.33% | 0.00001254 | 0.00001344 | 0.00001246 | 29,382.00 |
| 08 Mar 2024 | 0.00001247 | 0.00000033 | 2.72% | 0.00001222 | 0.00001384 | 0.00001115 | 36,817.00 |
| 07 Mar 2024 | 0.00001214 | 0.00000051 | 4.39% | 0.00001168 | 0.00001225 | 0.00001162 | 24,736.00 |
| 06 Mar 2024 | 0.00001163 | 0.00000023 | 2.02% | 0.00001142 | 0.00001163 | 0.00001102 | 25,826.00 |
| 05 Mar 2024 | 0.00001140 | -0.00000047 | -3.96% | 0.00001197 | 0.00001216 | 0.00001057 | 28,235.00 |
| 04 Mar 2024 | 0.00001187 | -0.00000100 | -7.70% | 0.00001299 | 0.00001299 | 0.00001165 | 22,037.00 |
| 03 Mar 2024 | 0.00001298 | -0.00000057 | -4.21% | 0.00001360 | 0.00001360 | 0.00001195 | 24,519.00 |
| 02 Mar 2024 | 0.00001355 | 0.00000059 | 4.55% | 0.00001308 | 0.00001355 | 0.00001260 | 26,415.00 |
| 01 Mar 2024 | 0.00001296 | 0.00000055 | 4.43% | 0.00001246 | 0.00001310 | 0.00001229 | 23,675.00 |
| 29 Feb 2024 | 0.00001241 | 0.00000050 | 4.20% | 0.00001196 | 0.00001263 | 0.00001178 | 24,524.00 |
| 28 Feb 2024 | 0.00001191 | -0.00000097 | -7.53% | 0.00001315 | 0.00001401 | 0.00001070 | 36,799.00 |
| 27 Feb 2024 | 0.00001288 | -0.00000067 | -4.94% | 0.00001353 | 0.00001354 | 0.00001264 | 21,865.00 |
| 26 Feb 2024 | 0.00001355 | -0.00000065 | -4.58% | 0.00001422 | 0.00001422 | 0.00001336 | 22,111.00 |
| 25 Feb 2024 | 0.00001420 | 0.00000008 | 0.57% | 0.00001410 | 0.00001449 | 0.00001398 | 20,128.00 |
| 24 Feb 2024 | 0.00001412 | -0.00000023 | -1.60% | 0.00001431 | 0.00001466 | 0.00001398 | 23,431.00 |
| 23 Feb 2024 | 0.00001435 | 0.00000039 | 2.79% | 0.00001396 | 0.00001462 | 0.00001358 | 21,052.00 |
| 22 Feb 2024 | 0.00001396 | 0.00000023 | 1.68% | 0.00001353 | 0.00001435 | 0.00001312 | 22,568.00 |
| 21 Feb 2024 | 0.00001373 | -0.00000042 | -2.97% | 0.00001418 | 0.00001418 | 0.00001331 | 18,093.00 |
| 20 Feb 2024 | 0.00001415 | -0.00000037 | -2.55% | 0.00001484 | 0.00001591 | 0.00001290 | 30,648.00 |
| 19 Feb 2024 | 0.00001452 | 0.00000081 | 5.91% | 0.00001376 | 0.00001464 | 0.00001344 | 21,457.00 |
| 18 Feb 2024 | 0.00001371 | -0.00000029 | -2.07% | 0.00001401 | 0.00001406 | 0.00001343 | 23,743.00 |
| 17 Feb 2024 | 0.00001400 | 0.00000100 | 7.72% | 0.00001298 | 0.00001458 | 0.00001289 | 26,442.00 |
| 16 Feb 2024 | 0.00001296 | 0.00000023 | 1.81% | 0.00001279 | 0.00001317 | 0.00001263 | 24,025.00 |
| 15 Feb 2024 | 0.00001273 | -0.00000002 | -0.16% | 0.00001276 | 0.00001288 | 0.00001249 | 25,896.00 |
| 14 Feb 2024 | 0.00001275 | -0.00000087 | -6.39% | 0.00001362 | 0.00001365 | 0.00001267 | 26,134.00 |
| 13 Feb 2024 | 0.00001362 | 0.00000040 | 3.03% | 0.00001324 | 0.00001371 | 0.00001320 | 21,462.00 |
| 12 Feb 2024 | 0.00001322 | -0.00000006 | -0.45% | 0.00001333 | 0.00001333 | 0.00001285 | 23,015.00 |
| 11 Feb 2024 | 0.00001328 | -0.00000034 | -2.50% | 0.00001362 | 0.00001387 | 0.00001313 | 24,783.00 |
| 10 Feb 2024 | 0.00001362 | -0.00000063 | -4.42% | 0.00001427 | 0.00001428 | 0.00001357 | 22,332.00 |
| 09 Feb 2024 | 0.00001425 | -0.00000020 | -1.38% | 0.00001447 | 0.00001483 | 0.00001393 | 22,140.00 |
| 08 Feb 2024 | 0.00001445 | -0.00000047 | -3.15% | 0.00001494 | 0.00001534 | 0.00001440 | 21,532.00 |
| 07 Feb 2024 | 0.00001492 | -0.00000014 | -0.93% | 0.00001509 | 0.00001557 | 0.00001492 | 22,096.00 |
| 06 Feb 2024 | 0.00001506 | 0.00000049 | 3.36% | 0.00001457 | 0.00001536 | 0.00001444 | 22,200.00 |
| 05 Feb 2024 | 0.00001457 | 0.00000008 | 0.55% | 0.00001449 | 0.00001498 | 0.00001436 | 21,425.00 |
| 04 Feb 2024 | 0.00001449 | -0.00000031 | -2.09% | 0.00001480 | 0.00001491 | 0.00001448 | 23,084.00 |
| 03 Feb 2024 | 0.00001480 | -0.00000038 | -2.50% | 0.00001528 | 0.00001528 | 0.00001473 | 21,279.00 |
