Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
STORJUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.52789 | 0.0005 | 0.09% | 0.526 | 0.53382 | 0.5154 | 12,215.00 |
| 15 May 2024 | 0.52739 | 0.03459 | 7.02% | 0.4942 | 0.52739 | 0.48853 | 33,073.00 |
| 14 May 2024 | 0.4928 | -0.01693 | -3.32% | 0.51248 | 0.51876 | 0.4926 | 81,120.00 |
| 13 May 2024 | 0.50973 | 0.00628 | 1.25% | 0.50791 | 0.52014 | 0.48564 | 6,949.00 |
| 12 May 2024 | 0.50345 | -0.0089 | -1.74% | 0.51137 | 0.51399 | 0.50328 | 5,611.00 |
| 11 May 2024 | 0.51235 | -0.00361 | -0.70% | 0.51706 | 0.52332 | 0.51235 | 1,049.00 |
| 10 May 2024 | 0.51596 | -0.0263 | -4.85% | 0.54283 | 0.55203 | 0.512 | 38,983.00 |
| 09 May 2024 | 0.54226 | 0.01806 | 3.45% | 0.52628 | 0.54226 | 0.51482 | 2,353.00 |
| 08 May 2024 | 0.5242 | -0.00681 | -1.28% | 0.52806 | 0.53752 | 0.5177 | 47,822.00 |
| 07 May 2024 | 0.53101 | -0.00859 | -1.59% | 0.53413 | 0.55203 | 0.52961 | 17,830.00 |
| 06 May 2024 | 0.5396 | -0.00093 | -0.17% | 0.54504 | 0.55746 | 0.53097 | 14,774.00 |
| 05 May 2024 | 0.54053 | 0.00156 | 0.29% | 0.53896 | 0.5505 | 0.52782 | 2,598.00 |
| 04 May 2024 | 0.53897 | -0.00156 | -0.29% | 0.5412 | 0.54426 | 0.53413 | 21,589.00 |
| 03 May 2024 | 0.54053 | 0.01532 | 2.92% | 0.52469 | 0.5455 | 0.51411 | 32,729.00 |
| 02 May 2024 | 0.52521 | 0.01602 | 3.15% | 0.50328 | 0.53904 | 0.49438 | 49,823.00 |
| 01 May 2024 | 0.50919 | 0.00591 | 1.17% | 0.50353 | 0.50919 | 0.46748 | 11,717.00 |
| 30 Abr 2024 | 0.50328 | -0.04547 | -8.29% | 0.54504 | 0.55203 | 0.48853 | 25,510.00 |
| 29 Abr 2024 | 0.54875 | 0.005 | 0.92% | 0.54559 | 0.56609 | 0.53097 | 13,102.00 |
| 28 Abr 2024 | 0.54375 | -0.00981 | -1.77% | 0.55492 | 0.56365 | 0.54375 | 7,636.00 |
| 27 Abr 2024 | 0.55356 | 0.00202 | 0.37% | 0.5484 | 0.56279 | 0.53097 | 16,070.00 |
| 26 Abr 2024 | 0.55154 | 0.00463 | 0.85% | 0.54375 | 0.55154 | 0.52782 | 3,576.00 |
| 25 Abr 2024 | 0.54691 | -0.00161 | -0.29% | 0.5496 | 0.55203 | 0.52469 | 23,968.00 |
| 24 Abr 2024 | 0.54852 | -0.03387 | -5.82% | 0.58071 | 0.600 | 0.547 | 25,734.00 |
| 23 Abr 2024 | 0.58239 | 0.00689 | 1.20% | 0.57599 | 0.58239 | 0.56128 | 21,537.00 |
| 22 Abr 2024 | 0.5755 | 0.02121 | 3.83% | 0.55864 | 0.5755 | 0.55679 | 29,128.00 |
| 21 Abr 2024 | 0.55429 | -0.01259 | -2.22% | 0.56741 | 0.57209 | 0.54789 | 6,992.00 |
| 20 Abr 2024 | 0.56688 | 0.03421 | 6.42% | 0.53432 | 0.57391 | 0.52782 | 9,155.00 |
| 19 Abr 2024 | 0.53267 | -0.00404 | -0.75% | 0.52356 | 0.5455 | 0.48919 | 67,382.00 |
| 18 Abr 2024 | 0.53671 | 0.02641 | 5.18% | 0.51249 | 0.53673 | 0.4968 | 62,399.00 |
| 17 Abr 2024 | 0.5103 | -0.0177 | -3.35% | 0.52218 | 0.52806 | 0.49469 | 10,429.00 |
| 16 Abr 2024 | 0.528 | 0.00058 | 0.11% | 0.51981 | 0.53045 | 0.49901 | 13,443.00 |
| 15 Abr 2024 | 0.52742 | -0.01746 | -3.20% | 0.54093 | 0.56652 | 0.5034 | 70,941.00 |
| 14 Abr 2024 | 0.54488 | 0.03898 | 7.71% | 0.50115 | 0.54646 | 0.48089 | 41,720.00 |
| 13 Abr 2024 | 0.5059 | -0.089 | -14.96% | 0.59197 | 0.59305 | 0.43386 | 302,301.00 |
| 12 Abr 2024 | 0.5949 | -0.10506 | -15.01% | 0.6999 | 0.71145 | 0.5304 | 138,712.00 |
| 11 Abr 2024 | 0.69996 | -0.00182 | -0.26% | 0.70379 | 0.70495 | 0.68619 | 49,892.00 |
| 10 Abr 2024 | 0.70178 | -0.0051 | -0.72% | 0.70269 | 0.70759 | 0.66215 | 128,097.00 |
| 09 Abr 2024 | 0.70688 | -0.03538 | -4.77% | 0.74372 | 0.75257 | 0.70688 | 105,068.00 |
| 08 Abr 2024 | 0.74226 | 0.03359 | 4.74% | 0.71056 | 0.74367 | 0.69302 | 24,189.00 |
| 07 Abr 2024 | 0.70867 | 0.00307 | 0.44% | 0.70672 | 0.7159 | 0.70559 | 5,658.00 |
| 06 Abr 2024 | 0.7056 | 0.01121 | 1.61% | 0.69029 | 0.706 | 0.69028 | 1,839.00 |
| 05 Abr 2024 | 0.69439 | -0.00912 | -1.30% | 0.70071 | 0.70509 | 0.66215 | 8,801.00 |
| 04 Abr 2024 | 0.70351 | 0.0301 | 4.47% | 0.67461 | 0.714 | 0.65823 | 23,733.00 |
| 03 Abr 2024 | 0.67341 | 0.0059 | 0.88% | 0.6661 | 0.6936 | 0.6405 | 18,202.00 |
| 02 Abr 2024 | 0.66751 | -0.069 | -9.37% | 0.73521 | 0.73521 | 0.66299 | 110,327.00 |
| 01 Abr 2024 | 0.73651 | -0.05465 | -6.91% | 0.7921 | 0.80667 | 0.71533 | 103,179.00 |
| 31 Mar 2024 | 0.79116 | 0.01116 | 1.43% | 0.78208 | 0.80029 | 0.77739 | 45,655.00 |
| 30 Mar 2024 | 0.780 | -0.03886 | -4.75% | 0.81132 | 0.81816 | 0.780 | 17,289.00 |
| 29 Mar 2024 | 0.81886 | -0.01712 | -2.05% | 0.835 | 0.835 | 0.79783 | 30,034.00 |
| 28 Mar 2024 | 0.83598 | 0.05378 | 6.88% | 0.78399 | 0.8505 | 0.770 | 53,504.00 |
| 27 Mar 2024 | 0.7822 | -0.0223 | -2.77% | 0.79783 | 0.83078 | 0.76939 | 78,973.00 |
| 26 Mar 2024 | 0.8045 | 0.04396 | 5.78% | 0.76304 | 0.82007 | 0.76304 | 66,057.00 |
| 25 Mar 2024 | 0.76054 | 0.03565 | 4.92% | 0.73053 | 0.77754 | 0.72314 | 38,358.00 |
| 24 Mar 2024 | 0.72489 | 0.0222 | 3.16% | 0.70915 | 0.72875 | 0.69703 | 24,875.00 |
| 23 Mar 2024 | 0.70269 | 0.00606 | 0.87% | 0.6953 | 0.71473 | 0.690 | 9,958.00 |
| 22 Mar 2024 | 0.69663 | -0.02071 | -2.89% | 0.71725 | 0.72655 | 0.67745 | 37,949.00 |
| 21 Mar 2024 | 0.71734 | 0.00327 | 0.46% | 0.71669 | 0.73488 | 0.700 | 84,125.00 |
| 20 Mar 2024 | 0.71407 | 0.08287 | 13.13% | 0.63358 | 0.71407 | 0.61674 | 152,882.00 |
| 19 Mar 2024 | 0.6312 | -0.06298 | -9.07% | 0.68883 | 0.69219 | 0.60784 | 105,085.00 |
| 18 Mar 2024 | 0.69418 | -0.04053 | -5.52% | 0.73001 | 0.73778 | 0.670 | 111,260.00 |
| 17 Mar 2024 | 0.73471 | 0.02801 | 3.96% | 0.71196 | 0.7469 | 0.65998 | 40,914.00 |
| 16 Mar 2024 | 0.7067 | -0.08036 | -10.21% | 0.78233 | 0.78572 | 0.6882 | 86,924.00 |
| 15 Mar 2024 | 0.78706 | -0.06265 | -7.37% | 0.84847 | 0.85159 | 0.72242 | 176,037.00 |
| 14 Mar 2024 | 0.84971 | -0.03863 | -4.35% | 0.88709 | 0.89807 | 0.795 | 98,406.00 |
| 13 Mar 2024 | 0.88834 | 0.01114 | 1.27% | 0.87027 | 0.8962 | 0.85351 | 41,464.00 |
| 12 Mar 2024 | 0.8772 | -0.02466 | -2.73% | 0.90053 | 0.90357 | 0.81039 | 69,724.00 |
| 11 Mar 2024 | 0.90186 | 0.04421 | 5.15% | 0.8619 | 0.90466 | 0.81982 | 206,500.00 |
| 10 Mar 2024 | 0.85765 | -0.01414 | -1.62% | 0.87181 | 0.89476 | 0.825 | 45,599.00 |
| 09 Mar 2024 | 0.87179 | 0.01335 | 1.56% | 0.84984 | 0.92102 | 0.84984 | 157,897.00 |
| 08 Mar 2024 | 0.85844 | 0.04276 | 5.24% | 0.81531 | 0.93668 | 0.76133 | 416,243.00 |
| 07 Mar 2024 | 0.81568 | 0.04502 | 5.84% | 0.77174 | 0.820 | 0.76754 | 152,717.00 |
| 06 Mar 2024 | 0.77066 | 0.03995 | 5.47% | 0.7288 | 0.77066 | 0.69862 | 68,590.00 |
| 05 Mar 2024 | 0.73071 | -0.08529 | -10.45% | 0.81669 | 0.81669 | 0.60935 | 330,171.00 |
| 04 Mar 2024 | 0.816 | -0.00035 | -0.04% | 0.81735 | 0.83255 | 0.78168 | 188,228.00 |
| 03 Mar 2024 | 0.81635 | -0.02496 | -2.97% | 0.837 | 0.837 | 0.730 | 154,177.00 |
| 02 Mar 2024 | 0.84131 | 0.02168 | 2.65% | 0.81711 | 0.84471 | 0.77992 | 66,363.00 |
| 01 Mar 2024 | 0.81963 | 0.05666 | 7.43% | 0.75462 | 0.82149 | 0.75462 | 591,982.00 |
| 29 Feb 2024 | 0.76297 | 0.01557 | 2.08% | 0.740 | 0.78419 | 0.7288 | 289,605.00 |
| 28 Feb 2024 | 0.7474 | 0.00213 | 0.29% | 0.7481 | 0.85011 | 0.68253 | 1,278,535.00 |
| 27 Feb 2024 | 0.74527 | 0.00569 | 0.77% | 0.73253 | 0.75998 | 0.71533 | 865,460.00 |
| 26 Feb 2024 | 0.73958 | 0.00528 | 0.72% | 0.73571 | 0.73958 | 0.69268 | 56,392.00 |
| 25 Feb 2024 | 0.7343 | 0.0063 | 0.87% | 0.72788 | 0.74825 | 0.7174 | 103,369.00 |
| 24 Feb 2024 | 0.728 | -0.00075 | -0.10% | 0.71959 | 0.7481 | 0.70688 | 112,943.00 |
| 23 Feb 2024 | 0.72875 | 0.01495 | 2.09% | 0.71352 | 0.74815 | 0.69439 | 254,560.00 |
| 22 Feb 2024 | 0.7138 | 0.00465 | 0.66% | 0.70269 | 0.74131 | 0.67537 | 70,878.00 |
| 21 Feb 2024 | 0.70915 | -0.03484 | -4.68% | 0.7369 | 0.73838 | 0.67808 | 81,230.00 |
| 20 Feb 2024 | 0.74399 | -0.01319 | -1.74% | 0.7675 | 0.82042 | 0.66051 | 662,856.00 |
| 19 Feb 2024 | 0.75718 | 0.04144 | 5.79% | 0.71763 | 0.76255 | 0.700 | 118,606.00 |
| 18 Feb 2024 | 0.71574 | -0.00905 | -1.25% | 0.71533 | 0.73121 | 0.6904 | 61,637.00 |
| 17 Feb 2024 | 0.72479 | 0.04744 | 7.00% | 0.674 | 0.7609 | 0.674 | 369,810.00 |
