STPTUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
09 May 2024 | 0.05773 | 0.00292 | 5.33% | 0.05477 | 0.05783 | 0.05426 | 336,755.00 |
08 May 2024 | 0.05481 | 0.00035 | 0.64% | 0.05439 | 0.05575 | 0.0533 | 1,091,027.00 |
07 May 2024 | 0.05446 | -0.00083 | -1.50% | 0.05528 | 0.05593 | 0.05436 | 540,589.00 |
06 May 2024 | 0.05529 | -0.00285 | -4.90% | 0.05812 | 0.05914 | 0.0551 | 602,597.00 |
05 May 2024 | 0.05814 | 0.00118 | 2.07% | 0.05696 | 0.05873 | 0.05545 | 286,905.00 |
04 May 2024 | 0.05696 | 0.00049 | 0.87% | 0.05648 | 0.05782 | 0.05605 | 317,602.00 |
03 May 2024 | 0.05647 | 0.00195 | 3.58% | 0.05453 | 0.057 | 0.05401 | 265,567.00 |
02 May 2024 | 0.05452 | 0.00082 | 1.53% | 0.05355 | 0.05497 | 0.05167 | 312,205.00 |
01 May 2024 | 0.0537 | -0.00016 | -0.30% | 0.05376 | 0.05382 | 0.05012 | 365,011.00 |
30 Abr 2024 | 0.05386 | -0.00374 | -6.49% | 0.05735 | 0.05775 | 0.05155 | 275,351.00 |
29 Abr 2024 | 0.0576 | -0.00047 | -0.81% | 0.06067 | 0.06067 | 0.05572 | 672,227.00 |
28 Abr 2024 | 0.05807 | 0.00023 | 0.40% | 0.0578 | 0.05937 | 0.05712 | 326,932.00 |
27 Abr 2024 | 0.05784 | 0.00093 | 1.63% | 0.05682 | 0.05852 | 0.05503 | 528,465.00 |
26 Abr 2024 | 0.05691 | -0.00005 | -0.09% | 0.0568 | 0.05779 | 0.05494 | 252,941.00 |
25 Abr 2024 | 0.05696 | 0.00027 | 0.48% | 0.0572 | 0.05805 | 0.05459 | 324,329.00 |
24 Abr 2024 | 0.05669 | -0.00318 | -5.31% | 0.05993 | 0.06203 | 0.05642 | 717,673.00 |
23 Abr 2024 | 0.05987 | -0.0006 | -0.99% | 0.06018 | 0.0608 | 0.05798 | 456,564.00 |
22 Abr 2024 | 0.06047 | 0.00225 | 3.86% | 0.0582 | 0.06075 | 0.05787 | 231,204.00 |
21 Abr 2024 | 0.05822 | -0.0005 | -0.85% | 0.05844 | 0.05904 | 0.05705 | 261,935.00 |
20 Abr 2024 | 0.05872 | 0.00486 | 9.02% | 0.05366 | 0.0588 | 0.053 | 298,922.00 |
19 Abr 2024 | 0.05386 | 0.00046 | 0.86% | 0.05341 | 0.05611 | 0.04881 | 401,100.00 |
18 Abr 2024 | 0.0534 | 0.00209 | 4.07% | 0.05137 | 0.05419 | 0.04995 | 355,304.00 |
17 Abr 2024 | 0.05131 | -0.00178 | -3.35% | 0.05278 | 0.05374 | 0.0495 | 537,017.00 |
16 Abr 2024 | 0.05309 | 0.00109 | 2.10% | 0.05205 | 0.05353 | 0.0498 | 367,265.00 |
15 Abr 2024 | 0.052 | -0.00272 | -4.97% | 0.05414 | 0.05683 | 0.05011 | 1,010,532.00 |
14 Abr 2024 | 0.05472 | 0.00352 | 6.87% | 0.05111 | 0.05567 | 0.04943 | 1,837,073.00 |
13 Abr 2024 | 0.0512 | -0.0085 | -14.24% | 0.05937 | 0.06037 | 0.04437 | 1,429,697.00 |
12 Abr 2024 | 0.0597 | -0.00949 | -13.72% | 0.06945 | 0.07139 | 0.05488 | 1,153,053.00 |
11 Abr 2024 | 0.06919 | 0.00046 | 0.67% | 0.06861 | 0.07002 | 0.06731 | 318,858.00 |
10 Abr 2024 | 0.06873 | 0.00045 | 0.66% | 0.0681 | 0.06933 | 0.06533 | 405,773.00 |
09 Abr 2024 | 0.06828 | -0.00391 | -5.42% | 0.07201 | 0.07201 | 0.06784 | 351,486.00 |
08 Abr 2024 | 0.07219 | 0.00324 | 4.70% | 0.06886 | 0.07255 | 0.06682 | 378,595.00 |
07 Abr 2024 | 0.06895 | 0.00121 | 1.79% | 0.06767 | 0.0699 | 0.06735 | 539,790.00 |
06 Abr 2024 | 0.06774 | 0.00145 | 2.19% | 0.06613 | 0.068 | 0.06566 | 248,638.00 |
05 Abr 2024 | 0.06629 | -0.00112 | -1.66% | 0.06744 | 0.06775 | 0.06329 | 347,244.00 |
04 Abr 2024 | 0.06741 | 0.00255 | 3.93% | 0.06468 | 0.06837 | 0.0632 | 317,964.00 |
03 Abr 2024 | 0.06486 | -0.0005 | -0.76% | 0.06533 | 0.06737 | 0.06277 | 406,154.00 |
02 Abr 2024 | 0.06536 | -0.0073 | -10.05% | 0.07264 | 0.07264 | 0.06453 | 917,559.00 |
01 Abr 2024 | 0.07266 | -0.00712 | -8.92% | 0.0798 | 0.07993 | 0.07016 | 566,880.00 |
31 Mar 2024 | 0.07978 | 0.0021 | 2.70% | 0.07793 | 0.08013 | 0.0774 | 296,816.00 |
30 Mar 2024 | 0.07768 | -0.00422 | -5.15% | 0.0815 | 0.08205 | 0.07733 | 356,690.00 |
29 Mar 2024 | 0.0819 | 0.00121 | 1.50% | 0.0804 | 0.08384 | 0.07805 | 883,130.00 |
28 Mar 2024 | 0.08069 | 0.00104 | 1.31% | 0.07976 | 0.08499 | 0.07733 | 739,929.00 |
27 Mar 2024 | 0.07965 | -0.00293 | -3.55% | 0.08262 | 0.08698 | 0.077 | 1,687,616.00 |
26 Mar 2024 | 0.08258 | 0.00569 | 7.40% | 0.07785 | 0.08285 | 0.07721 | 1,753,512.00 |
25 Mar 2024 | 0.07689 | 0.00361 | 4.93% | 0.07325 | 0.07761 | 0.07258 | 2,097,511.00 |
24 Mar 2024 | 0.07328 | 0.00455 | 6.62% | 0.06822 | 0.07388 | 0.06765 | 1,264,607.00 |
23 Mar 2024 | 0.06873 | 0.00154 | 2.29% | 0.06775 | 0.06993 | 0.06676 | 703,324.00 |
22 Mar 2024 | 0.06719 | -0.00204 | -2.95% | 0.06912 | 0.06946 | 0.06473 | 404,365.00 |
21 Mar 2024 | 0.06923 | 0.00402 | 6.16% | 0.06519 | 0.07207 | 0.06499 | 984,553.00 |
20 Mar 2024 | 0.06521 | 0.00601 | 10.15% | 0.05916 | 0.06537 | 0.05627 | 617,728.00 |
19 Mar 2024 | 0.0592 | -0.0075 | -11.24% | 0.06622 | 0.06678 | 0.05762 | 540,867.00 |
18 Mar 2024 | 0.0667 | -0.00405 | -5.72% | 0.07097 | 0.07108 | 0.06471 | 505,514.00 |
17 Mar 2024 | 0.07075 | 0.00305 | 4.51% | 0.06814 | 0.07188 | 0.06327 | 490,158.00 |
16 Mar 2024 | 0.0677 | -0.00856 | -11.22% | 0.07631 | 0.07668 | 0.06694 | 397,734.00 |
15 Mar 2024 | 0.07626 | -0.00586 | -7.14% | 0.08238 | 0.08286 | 0.07036 | 634,620.00 |
14 Mar 2024 | 0.08212 | -0.00341 | -3.99% | 0.08841 | 0.0885 | 0.07697 | 759,292.00 |
13 Mar 2024 | 0.08553 | 0.00417 | 5.13% | 0.08126 | 0.08597 | 0.07982 | 835,715.00 |
12 Mar 2024 | 0.08136 | 0.00039 | 0.48% | 0.08097 | 0.0815 | 0.07476 | 504,338.00 |
11 Mar 2024 | 0.08097 | 0.00463 | 6.06% | 0.07639 | 0.08771 | 0.0712 | 968,895.00 |
10 Mar 2024 | 0.07634 | -0.00054 | -0.70% | 0.07673 | 0.07754 | 0.0734 | 487,370.00 |
09 Mar 2024 | 0.07688 | 0.00363 | 4.96% | 0.07305 | 0.0772 | 0.07158 | 560,301.00 |
08 Mar 2024 | 0.07325 | 0.002 | 2.81% | 0.07097 | 0.07402 | 0.069 | 475,139.00 |
07 Mar 2024 | 0.07125 | 0.00352 | 5.20% | 0.06809 | 0.07539 | 0.06773 | 421,638.00 |
06 Mar 2024 | 0.06773 | 0.00301 | 4.65% | 0.06502 | 0.06797 | 0.06187 | 475,175.00 |
05 Mar 2024 | 0.06472 | -0.00546 | -7.78% | 0.07019 | 0.07179 | 0.05832 | 553,010.00 |
04 Mar 2024 | 0.07018 | 0.0028 | 4.16% | 0.06776 | 0.07075 | 0.06641 | 382,757.00 |
03 Mar 2024 | 0.06738 | -0.00116 | -1.69% | 0.06915 | 0.06915 | 0.06353 | 402,299.00 |
02 Mar 2024 | 0.06854 | 0.00069 | 1.02% | 0.06812 | 0.07038 | 0.06616 | 492,394.00 |
01 Mar 2024 | 0.06785 | 0.0045 | 7.10% | 0.06353 | 0.06838 | 0.06342 | 421,651.00 |
29 Feb 2024 | 0.06335 | 0.00301 | 4.99% | 0.06059 | 0.06445 | 0.05993 | 394,163.00 |
28 Feb 2024 | 0.06034 | 0.00027 | 0.45% | 0.06045 | 0.0629 | 0.05674 | 446,188.00 |
27 Feb 2024 | 0.06007 | 0.00049 | 0.82% | 0.0596 | 0.06066 | 0.05867 | 368,948.00 |
26 Feb 2024 | 0.05958 | 0.00023 | 0.39% | 0.05936 | 0.0602 | 0.05731 | 409,836.00 |
25 Feb 2024 | 0.05935 | 0.00024 | 0.41% | 0.05919 | 0.0596 | 0.05825 | 385,093.00 |
24 Feb 2024 | 0.05911 | 0.00077 | 1.32% | 0.05845 | 0.0596 | 0.0572 | 406,175.00 |
23 Feb 2024 | 0.05834 | -0.00093 | -1.57% | 0.05934 | 0.05969 | 0.05747 | 309,267.00 |
22 Feb 2024 | 0.05927 | 0.00133 | 2.30% | 0.05837 | 0.06045 | 0.05725 | 382,239.00 |
21 Feb 2024 | 0.05794 | -0.00031 | -0.53% | 0.0582 | 0.05987 | 0.05619 | 324,716.00 |
20 Feb 2024 | 0.05825 | 0.00008 | 0.14% | 0.05816 | 0.05961 | 0.05542 | 400,242.00 |
19 Feb 2024 | 0.05817 | 0.00167 | 2.96% | 0.05658 | 0.05925 | 0.05641 | 379,672.00 |
18 Feb 2024 | 0.0565 | 0.00001 | 0.02% | 0.05646 | 0.05707 | 0.05564 | 377,993.00 |
17 Feb 2024 | 0.05649 | -0.00014 | -0.25% | 0.05666 | 0.0568 | 0.05476 | 363,346.00 |
16 Feb 2024 | 0.05663 | 0.00066 | 1.18% | 0.05603 | 0.05728 | 0.0555 | 438,522.00 |
15 Feb 2024 | 0.05597 | 0.00052 | 0.94% | 0.05545 | 0.05664 | 0.05479 | 417,829.00 |
14 Feb 2024 | 0.05545 | 0.00144 | 2.67% | 0.05396 | 0.05564 | 0.0536 | 413,977.00 |
13 Feb 2024 | 0.05401 | -0.00132 | -2.39% | 0.05532 | 0.05533 | 0.05303 | 380,145.00 |
12 Feb 2024 | 0.05533 | 0.00087 | 1.60% | 0.05454 | 0.05539 | 0.05291 | 381,425.00 |
11 Feb 2024 | 0.05446 | 0.00094 | 1.76% | 0.05358 | 0.05498 | 0.05331 | 354,495.00 |
10 Feb 2024 | 0.05352 | -0.00033 | -0.61% | 0.05388 | 0.05405 | 0.05275 | 333,152.00 |