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 |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00000844 | -0.00000004 | -0.47% | 0.00000844 | 0.00000857 | 0.00000837 | 856.00 |
| 05 May 2024 | 0.00000848 | 0.00000004 | 0.47% | 0.00000841 | 0.00000855 | 0.00000836 | 250.00 |
| 04 May 2024 | 0.00000844 | -0.00000014 | -1.63% | 0.00000860 | 0.00000862 | 0.00000843 | 290.00 |
| 03 May 2024 | 0.00000858 | -0.00000031 | -3.49% | 0.00000888 | 0.00000896 | 0.00000858 | 352.00 |
| 02 May 2024 | 0.00000889 | 0.00000018 | 2.07% | 0.00000866 | 0.00000912 | 0.00000860 | 406.00 |
| 01 May 2024 | 0.00000871 | 0.00000043 | 5.19% | 0.00000829 | 0.00000875 | 0.00000816 | 512.00 |
| 30 Abr 2024 | 0.00000828 | -0.00000029 | -3.38% | 0.00000856 | 0.00000859 | 0.00000819 | 371.00 |
| 29 Abr 2024 | 0.00000857 | -0.00000006 | -0.70% | 0.00000865 | 0.00000905 | 0.00000854 | 604.00 |
| 28 Abr 2024 | 0.00000863 | -0.00000013 | -1.48% | 0.00000876 | 0.00000888 | 0.00000863 | 573.00 |
| 27 Abr 2024 | 0.00000876 | 0.00000014 | 1.62% | 0.00000862 | 0.00000891 | 0.00000844 | 1,225.00 |
| 26 Abr 2024 | 0.00000862 | 0.00000014 | 1.65% | 0.00000847 | 0.00000864 | 0.00000824 | 1,103.00 |
| 25 Abr 2024 | 0.00000848 | -0.00000007 | -0.82% | 0.00000853 | 0.00000856 | 0.00000821 | 396.00 |
| 24 Abr 2024 | 0.00000855 | -0.00000021 | -2.40% | 0.00000876 | 0.00000894 | 0.00000853 | 327.00 |
| 23 Abr 2024 | 0.00000876 | 0.00000018 | 2.10% | 0.00000854 | 0.00000876 | 0.00000846 | 275.00 |
| 22 Abr 2024 | 0.00000858 | 0.00000006 | 0.70% | 0.00000865 | 0.00000869 | 0.00000850 | 271.00 |
| 21 Abr 2024 | 0.00000852 | -0.00000024 | -2.74% | 0.00000874 | 0.00000878 | 0.00000850 | 905.00 |
| 20 Abr 2024 | 0.00000876 | 0.00000041 | 4.91% | 0.00000835 | 0.00000885 | 0.00000831 | 306.00 |
| 19 Abr 2024 | 0.00000835 | -0.00000003 | -0.36% | 0.00000836 | 0.00000846 | 0.00000818 | 413.00 |
| 18 Abr 2024 | 0.00000838 | 0.00000007 | 0.84% | 0.00000817 | 0.00000843 | 0.00000815 | 755.00 |
| 17 Abr 2024 | 0.00000831 | 0.00000007 | 0.85% | 0.00000819 | 0.00000852 | 0.00000810 | 449.00 |
| 16 Abr 2024 | 0.00000824 | 0.00000001 | 0.12% | 0.00000820 | 0.00000834 | 0.00000806 | 391.00 |
| 15 Abr 2024 | 0.00000823 | -0.00000005 | -0.60% | 0.00000824 | 0.00000853 | 0.00000803 | 605.00 |
| 14 Abr 2024 | 0.00000828 | 0.00000048 | 6.15% | 0.00000778 | 0.00000836 | 0.00000751 | 1,167.00 |
| 13 Abr 2024 | 0.00000780 | -0.00000100 | -11.35% | 0.00000880 | 0.00000880 | 0.00000700 | 1,770.00 |
| 12 Abr 2024 | 0.00000881 | -0.00000100 | -10.05% | 0.00000992 | 0.00000999 | 0.00000721 | 7,226.00 |
| 11 Abr 2024 | 0.00000995 | 0.00000002 | 0.20% | 0.00000995 | 0.00001000 | 0.00000978 | 357.00 |
| 10 Abr 2024 | 0.00000993 | -0.00000025 | -2.46% | 0.00001018 | 0.00001021 | 0.00000984 | 388.00 |
| 09 Abr 2024 | 0.00001018 | -0.00000016 | -1.55% | 0.00001036 | 0.00001056 | 0.00001017 | 1,314.00 |
| 08 Abr 2024 | 0.00001034 | 0.00000009 | 0.88% | 0.00001021 | 0.00001035 | 0.00000998 | 349.00 |
| 07 Abr 2024 | 0.00001025 | 0.00000010 | 0.99% | 0.00001016 | 0.00001030 | 0.00001013 | 267.00 |
| 06 Abr 2024 | 0.00001015 | -0.00000006 | -0.59% | 0.00001019 | 0.00001034 | 0.00001014 | 248.00 |
| 05 Abr 2024 | 0.00001021 | -0.00000005 | -0.49% | 0.00001024 | 0.00001041 | 0.00001004 | 387.00 |
| 04 Abr 2024 | 0.00001026 | 0.00000010 | 0.98% | 0.00001015 | 0.00001040 | 0.00001009 | 466.00 |
| 03 Abr 2024 | 0.00001016 | -0.00000004 | -0.39% | 0.00001021 | 0.00001041 | 0.00000995 | 783.00 |
| 02 Abr 2024 | 0.00001020 | -0.00000039 | -3.68% | 0.00001056 | 0.00001057 | 0.00001014 | 905.00 |
| 01 Abr 2024 | 0.00001059 | -0.00000055 | -4.94% | 0.00001115 | 0.00001146 | 0.00001040 | 724.00 |
| 31 Mar 2024 | 0.00001114 | -0.00000012 | -1.07% | 0.00001120 | 0.00001124 | 0.00001110 | 461.00 |
| 30 Mar 2024 | 0.00001126 | -0.00000041 | -3.51% | 0.00001162 | 0.00001168 | 0.00001117 | 648.00 |
| 29 Mar 2024 | 0.00001167 | -0.00000015 | -1.27% | 0.00001171 | 0.00001182 | 0.00001143 | 1,081.00 |
| 28 Mar 2024 | 0.00001182 | 0.00000064 | 5.72% | 0.00001135 | 0.00001199 | 0.00001114 | 778.00 |
| 27 Mar 2024 | 0.00001118 | -0.00000029 | -2.53% | 0.00001138 | 0.00001176 | 0.00001108 | 655.00 |
| 26 Mar 2024 | 0.00001147 | 0.00000055 | 5.04% | 0.00001099 | 0.00001153 | 0.00001099 | 493.00 |
| 25 Mar 2024 | 0.00001092 | 0.00000014 | 1.30% | 0.00001079 | 0.00001097 | 0.00001068 | 381.00 |
| 24 Mar 2024 | 0.00001078 | -0.00000013 | -1.19% | 0.00001100 | 0.00001103 | 0.00001075 | 266.00 |
| 23 Mar 2024 | 0.00001091 | -0.00000007 | -0.64% | 0.00001090 | 0.00001101 | 0.00001080 | 330.00 |
| 22 Mar 2024 | 0.00001098 | 0.00000007 | 0.64% | 0.00001092 | 0.00001104 | 0.00001065 | 464.00 |
| 21 Mar 2024 | 0.00001091 | 0.00000035 | 3.31% | 0.00001067 | 0.00001099 | 0.00001063 | 220.00 |
| 20 Mar 2024 | 0.00001056 | 0.00000049 | 4.87% | 0.00001014 | 0.00001068 | 0.00001007 | 426.00 |
| 19 Mar 2024 | 0.00001007 | -0.00000002 | -0.20% | 0.00001000 | 0.00001022 | 0.00000963 | 730.00 |
| 18 Mar 2024 | 0.00001009 | -0.00000070 | -6.49% | 0.00001065 | 0.00001065 | 0.00001008 | 183.00 |
| 17 Mar 2024 | 0.00001079 | -0.00000001 | -0.09% | 0.00001080 | 0.00001084 | 0.00001024 | 421.00 |
| 16 Mar 2024 | 0.00001080 | -0.00000059 | -5.18% | 0.00001124 | 0.00001136 | 0.00001045 | 736.00 |
| 15 Mar 2024 | 0.00001139 | -0.00000064 | -5.32% | 0.00001185 | 0.00001185 | 0.00001101 | 636.00 |
| 14 Mar 2024 | 0.00001203 | 0.00000000 | 0.00% | 0.00001203 | 0.00001203 | 0.00001203 | 0.00 |
| 13 Mar 2024 | 0.00001203 | -0.00000024 | -1.96% | 0.00001231 | 0.00001231 | 0.00001183 | 281.00 |
| 12 Mar 2024 | 0.00001227 | -0.00000004 | -0.32% | 0.00001247 | 0.00001247 | 0.00001174 | 364.00 |
| 11 Mar 2024 | 0.00001231 | 0.00000009 | 0.74% | 0.00001266 | 0.00001301 | 0.00001211 | 990.00 |
| 10 Mar 2024 | 0.00001222 | -0.00000049 | -3.86% | 0.00001268 | 0.00001286 | 0.00001200 | 408.00 |
| 09 Mar 2024 | 0.00001271 | 0.00000021 | 1.68% | 0.00001260 | 0.00001340 | 0.00001260 | 903.00 |
| 08 Mar 2024 | 0.00001250 | 0.00000057 | 4.78% | 0.00001204 | 0.00001390 | 0.00001125 | 3,454.00 |
| 07 Mar 2024 | 0.00001193 | 0.00000033 | 2.84% | 0.00001170 | 0.00001230 | 0.00001162 | 372.00 |
| 06 Mar 2024 | 0.00001160 | 0.00000021 | 1.84% | 0.00001140 | 0.00001160 | 0.00001103 | 430.00 |
| 05 Mar 2024 | 0.00001139 | -0.00000053 | -4.45% | 0.00001197 | 0.00001219 | 0.00001019 | 1,964.00 |
| 04 Mar 2024 | 0.00001192 | -0.00000098 | -7.60% | 0.00001273 | 0.00001273 | 0.00001160 | 79.00 |
| 03 Mar 2024 | 0.00001290 | 0.00000030 | 2.38% | 0.00001270 | 0.00001290 | 0.00001206 | 39.00 |
| 02 Mar 2024 | 0.00001260 | 0.00000021 | 1.69% | 0.00001228 | 0.00001260 | 0.00001228 | 2.00 |
| 01 Mar 2024 | 0.00001239 | 0.00000029 | 2.40% | 0.00001210 | 0.00001240 | 0.00001210 | 2.00 |
| 29 Feb 2024 | 0.00001210 | 0.00000080 | 7.08% | 0.00001140 | 0.00001210 | 0.00001140 | 49.00 |
| 28 Feb 2024 | 0.00001130 | -0.00000100 | -8.13% | 0.00001220 | 0.00001220 | 0.00001000 | 62.00 |
| 27 Feb 2024 | 0.00001230 | -0.00000046 | -3.61% | 0.00001259 | 0.00001259 | 0.00001230 | 18.00 |
| 26 Feb 2024 | 0.00001276 | -0.00000070 | -5.20% | 0.00001276 | 0.00001276 | 0.00001276 | 0.00 |
| 25 Feb 2024 | 0.00001346 | -0.00000009 | -0.66% | 0.00001312 | 0.00001359 | 0.00001312 | 0.00 |
| 24 Feb 2024 | 0.00001355 | -0.00000060 | -4.24% | 0.00001280 | 0.00001356 | 0.00001230 | 24.00 |
| 23 Feb 2024 | 0.00001415 | 0.00000000 | 0.00% | 0.00001415 | 0.00001415 | 0.00001415 | 0.00 |
| 22 Feb 2024 | 0.00001415 | 0.00000090 | 6.79% | 0.00001308 | 0.00001415 | 0.00001302 | 123.00 |
| 21 Feb 2024 | 0.00001325 | -0.00000057 | -4.12% | 0.00001340 | 0.00001340 | 0.00001324 | 8.00 |
| 20 Feb 2024 | 0.00001382 | -0.00000069 | -4.76% | 0.00001460 | 0.00001580 | 0.00001280 | 401.00 |
| 19 Feb 2024 | 0.00001451 | 0.00000084 | 6.14% | 0.00001292 | 0.00001457 | 0.00001240 | 619.00 |
| 18 Feb 2024 | 0.00001367 | -0.00000012 | -0.87% | 0.00001363 | 0.00001367 | 0.00001300 | 587.00 |
| 17 Feb 2024 | 0.00001379 | 0.00000100 | 7.83% | 0.00001302 | 0.00001460 | 0.00001302 | 747.00 |
| 16 Feb 2024 | 0.00001277 | 0.00000011 | 0.87% | 0.00001271 | 0.00001313 | 0.00001260 | 548.00 |
| 15 Feb 2024 | 0.00001266 | -0.00000004 | -0.31% | 0.00001269 | 0.00001286 | 0.00001251 | 609.00 |
| 14 Feb 2024 | 0.00001270 | -0.00000085 | -6.27% | 0.00001352 | 0.00001358 | 0.00001270 | 1,319.00 |
| 13 Feb 2024 | 0.00001355 | 0.00000040 | 3.04% | 0.00001321 | 0.00001368 | 0.00001314 | 1,545.00 |
| 12 Feb 2024 | 0.00001315 | -0.00000004 | -0.30% | 0.00001323 | 0.00001323 | 0.00001282 | 1,253.00 |
| 11 Feb 2024 | 0.00001319 | -0.00000041 | -3.01% | 0.00001359 | 0.00001375 | 0.00001311 | 732.00 |
| 10 Feb 2024 | 0.00001360 | -0.00000062 | -4.36% | 0.00001424 | 0.00001427 | 0.00001356 | 378.00 |
| 09 Feb 2024 | 0.00001422 | -0.00000025 | -1.73% | 0.00001444 | 0.00001480 | 0.00001393 | 665.00 |
| 08 Feb 2024 | 0.00001447 | -0.00000048 | -3.21% | 0.00001491 | 0.00001523 | 0.00001441 | 555.00 |
| 07 Feb 2024 | 0.00001495 | -0.00000009 | -0.60% | 0.00001510 | 0.00001552 | 0.00001490 | 623.00 |
