Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STORJETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jun 2024 | 0.000122 | -0.00000300 | -2.40% | 0.000125 | 0.000125 | 0.000122 | 23,342.00 |
| 15 Jun 2024 | 0.000125 | -0.00000200 | -1.57% | 0.000127 | 0.000127 | 0.000125 | 21,237.00 |
| 14 Jun 2024 | 0.000127 | -0.00000300 | -2.30% | 0.00013 | 0.000133 | 0.000127 | 23,289.00 |
| 13 Jun 2024 | 0.00013 | -0.00000200 | -1.52% | 0.000132 | 0.000133 | 0.000129 | 21,142.00 |
| 12 Jun 2024 | 0.000132 | 0.00000400 | 3.13% | 0.000128 | 0.000134 | 0.000126 | 19,118.00 |
| 11 Jun 2024 | 0.000128 | -0.00000200 | -1.54% | 0.00013 | 0.000133 | 0.000128 | 25,427.00 |
| 10 Jun 2024 | 0.00013 | -0.00000300 | -2.25% | 0.000133 | 0.000139 | 0.00013 | 20,446.00 |
| 09 Jun 2024 | 0.000133 | 0.00000400 | 3.10% | 0.000129 | 0.000134 | 0.000128 | 20,306.00 |
| 08 Jun 2024 | 0.000129 | -0.00001 | -7.22% | 0.000139 | 0.000139 | 0.000128 | 20,520.00 |
| 07 Jun 2024 | 0.000139 | -0.00001 | -6.73% | 0.000149 | 0.000149 | 0.000132 | 20,250.00 |
| 06 Jun 2024 | 0.000149 | 0.00000900 | 6.47% | 0.00014 | 0.000149 | 0.000139 | 18,242.00 |
| 05 Jun 2024 | 0.000139 | -0.00000080 | -0.57% | 0.00014 | 0.000142 | 0.000139 | 18,626.00 |
| 04 Jun 2024 | 0.00014 | 0.00000100 | 0.72% | 0.000139 | 0.00014 | 0.000138 | 9,964.00 |
| 03 Jun 2024 | 0.000139 | 0.00000200 | 1.46% | 0.000137 | 0.00014 | 0.000136 | 18,249.00 |
| 02 Jun 2024 | 0.000137 | -0.00000200 | -1.44% | 0.000139 | 0.000139 | 0.000136 | 14,256.00 |
| 01 Jun 2024 | 0.000139 | -0.00000300 | -2.12% | 0.000142 | 0.000142 | 0.000139 | 17,490.00 |
| 31 May 2024 | 0.000142 | -0.00000100 | -0.70% | 0.000143 | 0.000144 | 0.00014 | 18,800.00 |
| 30 May 2024 | 0.000143 | -0.00000200 | -1.38% | 0.000145 | 0.000147 | 0.000142 | 19,835.00 |
| 29 May 2024 | 0.000145 | -0.00000400 | -2.69% | 0.000149 | 0.00015 | 0.000145 | 15,111.00 |
| 28 May 2024 | 0.000149 | 0.00000300 | 2.06% | 0.000147 | 0.000152 | 0.000143 | 16,122.00 |
| 27 May 2024 | 0.000146 | 0.00000200 | 1.39% | 0.000143 | 0.000148 | 0.000139 | 17,152.00 |
| 26 May 2024 | 0.000144 | -0.00000600 | -3.99% | 0.00015 | 0.000151 | 0.000142 | 17,731.00 |
| 25 May 2024 | 0.00015 | -0.00000200 | -1.31% | 0.000153 | 0.000153 | 0.000149 | 18,567.00 |
| 24 May 2024 | 0.000152 | 0.00000600 | 4.11% | 0.000145 | 0.000152 | 0.000145 | 18,404.00 |
| 23 May 2024 | 0.000146 | -0.00000300 | -2.01% | 0.000149 | 0.00015 | 0.000141 | 19,157.00 |
| 22 May 2024 | 0.000149 | -0.00000100 | -0.67% | 0.000149 | 0.000153 | 0.000149 | 16,895.00 |
| 21 May 2024 | 0.00015 | -0.00000400 | -2.59% | 0.000155 | 0.000158 | 0.000149 | 17,752.00 |
| 20 May 2024 | 0.000155 | -0.000011 | -6.63% | 0.000166 | 0.000168 | 0.000152 | 16,332.00 |
| 19 May 2024 | 0.000166 | -0.00000800 | -4.60% | 0.000174 | 0.000174 | 0.000166 | 17,966.00 |
| 18 May 2024 | 0.000174 | -0.00000300 | -1.70% | 0.000177 | 0.00018 | 0.000174 | 16,875.00 |
| 17 May 2024 | 0.000177 | -0.00000200 | -1.12% | 0.000179 | 0.000182 | 0.000175 | 18,479.00 |
| 16 May 2024 | 0.000179 | 0.00000600 | 3.46% | 0.000173 | 0.00018 | 0.000173 | 18,020.00 |
| 15 May 2024 | 0.000174 | 0.00000300 | 1.76% | 0.000171 | 0.000176 | 0.000168 | 19,574.00 |
| 14 May 2024 | 0.000171 | -0.00000200 | -1.15% | 0.000173 | 0.000176 | 0.000171 | 18,064.00 |
| 13 May 2024 | 0.000173 | 0.00000100 | 0.58% | 0.000172 | 0.000176 | 0.000169 | 18,265.00 |
| 12 May 2024 | 0.000172 | -0.00000400 | -2.27% | 0.000176 | 0.000176 | 0.000172 | 16,104.00 |
| 11 May 2024 | 0.000176 | -0.00000090 | -0.51% | 0.000177 | 0.000179 | 0.000176 | 18,732.00 |
| 10 May 2024 | 0.000177 | -0.00000060 | -0.34% | 0.000178 | 0.000182 | 0.000177 | 17,673.00 |
| 09 May 2024 | 0.000178 | 0.00000100 | 0.57% | 0.000177 | 0.000178 | 0.000173 | 18,902.00 |
| 08 May 2024 | 0.000176 | 0.00000100 | 0.57% | 0.000176 | 0.000179 | 0.000172 | 19,119.00 |
| 07 May 2024 | 0.000175 | 0.00000100 | 0.57% | 0.000174 | 0.000179 | 0.000173 | 17,464.00 |
| 06 May 2024 | 0.000174 | 0.00000100 | 0.58% | 0.000173 | 0.000176 | 0.000172 | 15,619.00 |
| 05 May 2024 | 0.000173 | -0.00000020 | -0.12% | 0.000173 | 0.000174 | 0.00017 | 17,151.00 |
| 04 May 2024 | 0.000173 | -0.00000100 | -0.57% | 0.000174 | 0.000174 | 0.000172 | 18,613.00 |
| 03 May 2024 | 0.000175 | -0.00000200 | -1.13% | 0.000176 | 0.000177 | 0.000173 | 18,131.00 |
| 02 May 2024 | 0.000177 | 0.00000600 | 3.52% | 0.000171 | 0.000181 | 0.000169 | 18,936.00 |
| 01 May 2024 | 0.000171 | 0.00000400 | 2.40% | 0.000167 | 0.000171 | 0.000164 | 18,581.00 |
| 30 Abr 2024 | 0.000167 | -0.00000300 | -1.76% | 0.00017 | 0.000173 | 0.000167 | 18,234.00 |
| 29 Abr 2024 | 0.00017 | 0.00000300 | 1.80% | 0.000167 | 0.000177 | 0.000167 | 18,464.00 |
| 28 Abr 2024 | 0.000167 | -0.00000400 | -2.34% | 0.000171 | 0.000172 | 0.000167 | 17,827.00 |
| 27 Abr 2024 | 0.000171 | -0.00000500 | -2.85% | 0.000176 | 0.00018 | 0.00017 | 18,217.00 |
| 26 Abr 2024 | 0.000176 | 0.00000200 | 1.15% | 0.000173 | 0.000176 | 0.000169 | 17,852.00 |
| 25 Abr 2024 | 0.000173 | -0.00000200 | -1.14% | 0.000175 | 0.000175 | 0.000169 | 18,355.00 |
| 24 Abr 2024 | 0.000175 | -0.00000500 | -2.77% | 0.000181 | 0.000185 | 0.000175 | 17,395.00 |
| 23 Abr 2024 | 0.00018 | 0.00000200 | 1.12% | 0.000179 | 0.00018 | 0.000176 | 17,641.00 |
| 22 Abr 2024 | 0.000179 | 0.00000300 | 1.71% | 0.000176 | 0.00018 | 0.000176 | 18,758.00 |
| 21 Abr 2024 | 0.000176 | -0.00000400 | -2.22% | 0.00018 | 0.000181 | 0.000175 | 16,997.00 |
| 20 Abr 2024 | 0.00018 | 0.00000600 | 3.44% | 0.000174 | 0.000182 | 0.000174 | 17,295.00 |
| 19 Abr 2024 | 0.000174 | 0.00000070 | 0.40% | 0.000173 | 0.000177 | 0.00017 | 19,608.00 |
| 18 Abr 2024 | 0.000174 | 0.00000300 | 1.76% | 0.000171 | 0.000175 | 0.000168 | 19,586.00 |
| 17 Abr 2024 | 0.000171 | 0.00 | 0.00% | 0.00017 | 0.000174 | 0.000167 | 18,560.00 |
| 16 Abr 2024 | 0.000171 | 0.00000200 | 1.19% | 0.000168 | 0.000171 | 0.000166 | 19,073.00 |
| 15 Abr 2024 | 0.000169 | -0.00000400 | -2.31% | 0.000172 | 0.000175 | 0.000166 | 17,560.00 |
| 14 Abr 2024 | 0.000173 | 0.00000700 | 4.21% | 0.000167 | 0.000173 | 0.000162 | 20,066.00 |
| 13 Abr 2024 | 0.000166 | -0.000016 | -8.77% | 0.000183 | 0.000183 | 0.000151 | 22,801.00 |
| 12 Abr 2024 | 0.000182 | -0.000017 | -8.55% | 0.000199 | 0.000202 | 0.000168 | 19,585.00 |
| 11 Abr 2024 | 0.000199 | 0.00000200 | 1.02% | 0.000198 | 0.0002 | 0.000194 | 13,980.00 |
| 10 Abr 2024 | 0.000197 | -0.00000500 | -2.48% | 0.000201 | 0.000202 | 0.000194 | 14,448.00 |
| 09 Abr 2024 | 0.000202 | 0.00000200 | 1.00% | 0.0002 | 0.000206 | 0.0002 | 14,240.00 |
| 08 Abr 2024 | 0.0002 | -0.00000600 | -2.91% | 0.000206 | 0.000207 | 0.0002 | 13,964.00 |
| 07 Abr 2024 | 0.000206 | -0.00000300 | -1.44% | 0.000209 | 0.000211 | 0.000206 | 14,615.00 |
| 06 Abr 2024 | 0.000209 | 0.00 | 0.00% | 0.000208 | 0.000211 | 0.000207 | 13,978.00 |
| 05 Abr 2024 | 0.000209 | -0.00000300 | -1.42% | 0.000211 | 0.000212 | 0.000204 | 15,996.00 |
| 04 Abr 2024 | 0.000211 | 0.00000900 | 4.44% | 0.000202 | 0.000212 | 0.000202 | 13,868.00 |
| 03 Abr 2024 | 0.000203 | -0.00000200 | -0.98% | 0.000205 | 0.000209 | 0.0002 | 13,328.00 |
| 02 Abr 2024 | 0.000205 | -0.00000500 | -2.38% | 0.00021 | 0.00021 | 0.000202 | 14,758.00 |
| 01 Abr 2024 | 0.00021 | -0.00000800 | -3.67% | 0.000218 | 0.000224 | 0.000208 | 13,458.00 |
| 31 Mar 2024 | 0.000218 | -0.00000600 | -2.68% | 0.000224 | 0.000224 | 0.000216 | 14,750.00 |
| 30 Mar 2024 | 0.000224 | -0.00000900 | -3.87% | 0.000232 | 0.000233 | 0.000223 | 12,678.00 |
| 29 Mar 2024 | 0.000232 | -0.00000200 | -0.85% | 0.000234 | 0.000235 | 0.000226 | 14,460.00 |
| 28 Mar 2024 | 0.000235 | 0.000013 | 5.87% | 0.000221 | 0.000237 | 0.000221 | 18,338.00 |
| 27 Mar 2024 | 0.000221 | -0.00000200 | -0.90% | 0.000223 | 0.00023 | 0.000217 | 18,855.00 |
| 26 Mar 2024 | 0.000223 | 0.000011 | 5.18% | 0.000213 | 0.000225 | 0.000213 | 19,394.00 |
| 25 Mar 2024 | 0.000212 | 0.00000200 | 0.95% | 0.00021 | 0.000214 | 0.000208 | 22,043.00 |
| 24 Mar 2024 | 0.00021 | 0.00000050 | 0.24% | 0.00021 | 0.000212 | 0.000208 | 21,535.00 |
| 23 Mar 2024 | 0.000209 | -0.00000020 | -0.10% | 0.00021 | 0.000212 | 0.000208 | 25,062.00 |
| 22 Mar 2024 | 0.00021 | 0.00000500 | 2.44% | 0.000205 | 0.00021 | 0.000201 | 21,839.00 |
| 21 Mar 2024 | 0.000205 | 0.00000300 | 1.48% | 0.000203 | 0.000208 | 0.000202 | 22,384.00 |
| 20 Mar 2024 | 0.000202 | 0.00000600 | 3.06% | 0.000199 | 0.000207 | 0.000197 | 25,196.00 |
| 19 Mar 2024 | 0.000196 | 0.00000100 | 0.51% | 0.000195 | 0.000199 | 0.000186 | 25,319.00 |
