Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
STGUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 0.5321 | -0.029 | -5.17% | 0.5593 | 0.5593 | 0.5321 | 571.00 |
| 12 Jun 2024 | 0.5611 | 0.0154 | 2.82% | 0.5485 | 0.5738 | 0.5478 | 5,286.00 |
| 11 Jun 2024 | 0.5457 | -0.016 | -2.85% | 0.5648 | 0.5751 | 0.5377 | 12,051.00 |
| 10 Jun 2024 | 0.5617 | -0.0038 | -0.67% | 0.5632 | 0.5736 | 0.5498 | 3,672.00 |
| 09 Jun 2024 | 0.5655 | 0.0096 | 1.73% | 0.5613 | 0.5655 | 0.553 | 711.00 |
| 08 Jun 2024 | 0.5559 | -0.0209 | -3.62% | 0.573 | 0.586 | 0.5559 | 1,499.00 |
| 07 Jun 2024 | 0.5768 | -0.0615 | -9.63% | 0.6397 | 0.6421 | 0.5384 | 11,285.00 |
| 06 Jun 2024 | 0.6383 | -0.0143 | -2.19% | 0.6577 | 0.6679 | 0.6292 | 23,662.00 |
| 05 Jun 2024 | 0.6526 | -0.0012 | -0.18% | 0.6505 | 0.6578 | 0.6449 | 14,641.00 |
| 04 Jun 2024 | 0.6538 | 0.0019 | 0.29% | 0.6497 | 0.6538 | 0.6265 | 14,144.00 |
| 03 Jun 2024 | 0.6519 | -0.051 | -7.26% | 0.6965 | 0.6965 | 0.6518 | 24,209.00 |
| 02 Jun 2024 | 0.7029 | -0.0408 | -5.49% | 0.7379 | 0.7379 | 0.6965 | 13,255.00 |
| 01 Jun 2024 | 0.7437 | 0.0384 | 5.44% | 0.6999 | 0.7501 | 0.696 | 20,654.00 |
| 31 May 2024 | 0.7053 | -0.0178 | -2.46% | 0.7221 | 0.748 | 0.6812 | 196,582.00 |
| 30 May 2024 | 0.7231 | 0.2366 | 48.63% | 0.4879 | 1.10 | 0.4834 | 298,005.00 |
| 29 May 2024 | 0.4865 | -0.0186 | -3.68% | 0.5015 | 0.5073 | 0.4865 | 2,418.00 |
| 28 May 2024 | 0.5051 | -0.0126 | -2.43% | 0.513 | 0.513 | 0.4913 | 27,820.00 |
| 27 May 2024 | 0.5177 | 0.0195 | 3.91% | 0.4964 | 0.5208 | 0.4964 | 4,354.00 |
| 26 May 2024 | 0.4982 | -0.0129 | -2.52% | 0.5096 | 0.5113 | 0.4967 | 4,874.00 |
| 25 May 2024 | 0.5111 | -0.0054 | -1.05% | 0.5239 | 0.5239 | 0.5068 | 35,795.00 |
| 24 May 2024 | 0.5165 | 0.0219 | 4.43% | 0.4892 | 0.5222 | 0.4805 | 43,599.00 |
| 23 May 2024 | 0.4946 | 0.0126 | 2.61% | 0.4849 | 0.5177 | 0.4692 | 23,112.00 |
| 22 May 2024 | 0.482 | 0.0265 | 5.82% | 0.4596 | 0.5196 | 0.4474 | 29,836.00 |
| 21 May 2024 | 0.4555 | -0.0142 | -3.02% | 0.4696 | 0.4949 | 0.4528 | 52,166.00 |
| 20 May 2024 | 0.4697 | 0.0298 | 6.77% | 0.4395 | 0.4697 | 0.4394 | 15,865.00 |
| 19 May 2024 | 0.4399 | -0.015 | -3.30% | 0.4567 | 0.4624 | 0.4395 | 4,159.00 |
| 18 May 2024 | 0.4549 | -0.0107 | -2.30% | 0.4637 | 0.4679 | 0.4538 | 1,597.00 |
| 17 May 2024 | 0.4656 | 0.0195 | 4.37% | 0.4488 | 0.4706 | 0.4488 | 3,975.00 |
| 16 May 2024 | 0.4461 | -0.0128 | -2.79% | 0.4562 | 0.4564 | 0.4249 | 9,813.00 |
| 15 May 2024 | 0.4589 | 0.022 | 5.04% | 0.4361 | 0.4594 | 0.4361 | 9,600.00 |
| 14 May 2024 | 0.4369 | -0.0188 | -4.13% | 0.4589 | 0.4596 | 0.4369 | 733.00 |
| 13 May 2024 | 0.4557 | -0.0109 | -2.34% | 0.4701 | 0.4701 | 0.4474 | 4,481.00 |
| 12 May 2024 | 0.4666 | -0.0025 | -0.53% | 0.4691 | 0.4735 | 0.4666 | 431.00 |
| 11 May 2024 | 0.4691 | 0.0085 | 1.85% | 0.4624 | 0.4706 | 0.4624 | 2,547.00 |
| 10 May 2024 | 0.4606 | -0.0229 | -4.74% | 0.4817 | 0.4847 | 0.4548 | 15,251.00 |
| 09 May 2024 | 0.4835 | 0.0129 | 2.74% | 0.4734 | 0.487 | 0.466 | 2,452.00 |
| 08 May 2024 | 0.4706 | -0.0104 | -2.16% | 0.4777 | 0.4805 | 0.4647 | 9,205.00 |
| 07 May 2024 | 0.481 | -0.0075 | -1.54% | 0.4883 | 0.4926 | 0.481 | 4,380.00 |
| 06 May 2024 | 0.4885 | -0.0222 | -4.35% | 0.5106 | 0.5146 | 0.4881 | 52,077.00 |
| 05 May 2024 | 0.5107 | -0.0014 | -0.27% | 0.5105 | 0.5223 | 0.501 | 6,185.00 |
| 04 May 2024 | 0.5121 | -0.0118 | -2.25% | 0.5239 | 0.5239 | 0.5121 | 14,267.00 |
| 03 May 2024 | 0.5239 | 0.0154 | 3.03% | 0.507 | 0.5239 | 0.5039 | 3,288.00 |
| 02 May 2024 | 0.5085 | 0.0119 | 2.40% | 0.4995 | 0.5192 | 0.4981 | 33,679.00 |
| 01 May 2024 | 0.4966 | -0.0022 | -0.44% | 0.495 | 0.4995 | 0.4742 | 2,385.00 |
| 30 Abr 2024 | 0.4988 | -0.022 | -4.22% | 0.5239 | 0.5302 | 0.4793 | 7,158.00 |
| 29 Abr 2024 | 0.5208 | -0.0109 | -2.05% | 0.5317 | 0.5317 | 0.5074 | 1,183.00 |
| 28 Abr 2024 | 0.5317 | 0.004 | 0.76% | 0.5332 | 0.5397 | 0.5317 | 3,639.00 |
| 27 Abr 2024 | 0.5277 | 0.0012 | 0.23% | 0.5264 | 0.5348 | 0.510 | 4,551.00 |
| 26 Abr 2024 | 0.5265 | -0.0147 | -2.72% | 0.5397 | 0.5429 | 0.5265 | 4,810.00 |
| 25 Abr 2024 | 0.5412 | 0.00 | 0.00% | 0.538 | 0.5495 | 0.5249 | 1,122.00 |
| 24 Abr 2024 | 0.5412 | -0.012 | -2.17% | 0.5559 | 0.5627 | 0.538 | 10,886.00 |
| 23 Abr 2024 | 0.5532 | -0.0099 | -1.76% | 0.5613 | 0.5741 | 0.5518 | 7,087.00 |
| 22 Abr 2024 | 0.5631 | 0.0242 | 4.49% | 0.5394 | 0.5679 | 0.5375 | 8,222.00 |
| 21 Abr 2024 | 0.5389 | 0.0028 | 0.52% | 0.5356 | 0.5414 | 0.5285 | 4,014.00 |
| 20 Abr 2024 | 0.5361 | 0.0271 | 5.32% | 0.5134 | 0.5394 | 0.510 | 1,317.00 |
| 19 Abr 2024 | 0.509 | -0.0118 | -2.27% | 0.5121 | 0.5292 | 0.4835 | 14,355.00 |
| 18 Abr 2024 | 0.5208 | 0.0082 | 1.60% | 0.513 | 0.5217 | 0.5022 | 2,811.00 |
| 17 Abr 2024 | 0.5126 | -0.0023 | -0.45% | 0.5079 | 0.5177 | 0.4955 | 7,581.00 |
| 16 Abr 2024 | 0.5149 | 0.0035 | 0.68% | 0.5087 | 0.5165 | 0.4968 | 27,149.00 |
| 15 Abr 2024 | 0.5114 | -0.0051 | -0.99% | 0.5209 | 0.542 | 0.499 | 27,026.00 |
| 14 Abr 2024 | 0.5165 | 0.0161 | 3.22% | 0.498 | 0.5165 | 0.4841 | 23,283.00 |
| 13 Abr 2024 | 0.5004 | -0.0832 | -14.26% | 0.5889 | 0.5968 | 0.4694 | 58,502.00 |
| 12 Abr 2024 | 0.5836 | -0.1355 | -18.84% | 0.7205 | 0.7293 | 0.5576 | 22,448.00 |
| 11 Abr 2024 | 0.7191 | -0.0231 | -3.11% | 0.7396 | 0.7409 | 0.7167 | 4,090.00 |
| 10 Abr 2024 | 0.7422 | -0.0204 | -2.68% | 0.7521 | 0.7521 | 0.7102 | 10,527.00 |
| 09 Abr 2024 | 0.7626 | -0.043 | -5.34% | 0.8056 | 0.8056 | 0.7495 | 18,472.00 |
| 08 Abr 2024 | 0.8056 | 0.0417 | 5.46% | 0.7645 | 0.8291 | 0.6885 | 23,918.00 |
| 07 Abr 2024 | 0.7639 | 0.016 | 2.14% | 0.7478 | 0.7774 | 0.7463 | 3,243.00 |
| 06 Abr 2024 | 0.7479 | 0.0026 | 0.35% | 0.7437 | 0.7483 | 0.7389 | 4,706.00 |
| 05 Abr 2024 | 0.7453 | -0.0167 | -2.19% | 0.7627 | 0.7728 | 0.7243 | 9,607.00 |
| 04 Abr 2024 | 0.762 | 0.0211 | 2.85% | 0.7354 | 0.7919 | 0.7354 | 75,338.00 |
| 03 Abr 2024 | 0.7409 | 0.0356 | 5.05% | 0.6991 | 0.7409 | 0.6973 | 48,039.00 |
| 02 Abr 2024 | 0.7053 | -0.0445 | -5.93% | 0.7499 | 0.7499 | 0.6869 | 16,879.00 |
| 01 Abr 2024 | 0.7498 | -0.0184 | -2.40% | 0.770 | 0.8956 | 0.7081 | 48,560.00 |
| 31 Mar 2024 | 0.7682 | 0.011 | 1.45% | 0.7556 | 0.7907 | 0.7544 | 17,714.00 |
| 30 Mar 2024 | 0.7572 | -0.0026 | -0.34% | 0.7695 | 0.7886 | 0.7521 | 15,556.00 |
| 29 Mar 2024 | 0.7598 | -0.0101 | -1.31% | 0.7665 | 0.7729 | 0.7361 | 18,954.00 |
| 28 Mar 2024 | 0.7699 | 0.033 | 4.48% | 0.731 | 0.7899 | 0.7215 | 18,396.00 |
| 27 Mar 2024 | 0.7369 | -0.0287 | -3.75% | 0.7656 | 0.7754 | 0.7189 | 33,986.00 |
| 26 Mar 2024 | 0.7656 | 0.0168 | 2.24% | 0.7513 | 0.7838 | 0.7476 | 41,348.00 |
| 25 Mar 2024 | 0.7488 | 0.0111 | 1.50% | 0.7387 | 0.7717 | 0.7366 | 34,909.00 |
| 24 Mar 2024 | 0.7377 | 0.013 | 1.79% | 0.7263 | 0.7377 | 0.7177 | 16,181.00 |
| 23 Mar 2024 | 0.7247 | -0.0029 | -0.40% | 0.7243 | 0.7407 | 0.7243 | 12,525.00 |
| 22 Mar 2024 | 0.7276 | -0.007 | -0.95% | 0.7325 | 0.7636 | 0.7167 | 9,288.00 |
| 21 Mar 2024 | 0.7346 | 0.016 | 2.23% | 0.723 | 0.7499 | 0.7188 | 15,607.00 |
| 20 Mar 2024 | 0.7186 | 0.0414 | 6.11% | 0.6795 | 0.7286 | 0.6474 | 32,281.00 |
| 19 Mar 2024 | 0.6772 | -0.0884 | -11.55% | 0.7625 | 0.7683 | 0.6333 | 27,008.00 |
| 18 Mar 2024 | 0.7656 | -0.0231 | -2.93% | 0.7866 | 0.877 | 0.7565 | 15,888.00 |
| 17 Mar 2024 | 0.7887 | 0.0297 | 3.91% | 0.7521 | 0.7887 | 0.7298 | 9,117.00 |
| 16 Mar 2024 | 0.759 | -0.0423 | -5.28% | 0.806 | 0.8344 | 0.7458 | 11,858.00 |
