1. Inicio
  2. Invertir
  3. Criptomonedas
  4. LATK
  5. StormX (STMXUSDT)

  6. StormX (STMXUSDT) Histórico

STMXUSDT

StormX
0.005639
0.000048 (0.86%)
Tiempo Real

STMXUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Mar 2023 0.005591 0.00 0.00% 0.005591 0.005591 0.005591 0.00
24 Mar 2023 0.005591 -0.000227 -3.90% 0.005821 0.005824 0.005503 5,430,863.00
23 Mar 2023 0.005818 0.000204 3.63% 0.0056 0.00588 0.005516 5,604,993.00
22 Mar 2023 0.005614 -0.000415 -6.88% 0.006028 0.006029 0.005447 5,670,906.00
21 Mar 2023 0.006029 0.00006 1.01% 0.005989 0.006131 0.005699 10,774,156.00
20 Mar 2023 0.005969 -0.000268 -4.30% 0.006241 0.006331 0.005902 9,812,886.00
19 Mar 2023 0.006237 0.000184 3.04% 0.006066 0.006349 0.006039 10,701,255.00
18 Mar 2023 0.006053 -0.000331 -5.18% 0.006345 0.0064 0.006002 2,234,750.00
17 Mar 2023 0.006384 0.000456 7.69% 0.005884 0.006397 0.005828 5,400,018.00
16 Mar 2023 0.005928 0.000134 2.31% 0.005793 0.005928 0.005711 4,347,589.00
15 Mar 2023 0.005794 -0.000378 -6.12% 0.006185 0.00639 0.005674 2,144,781.00
14 Mar 2023 0.006172 0.0002 3.35% 0.005984 0.00639 0.005818 4,378,955.00
13 Mar 2023 0.005972 0.000423 7.62% 0.005599 0.006118 0.005332 4,283,122.00
12 Mar 2023 0.005549 0.000336 6.45% 0.005194 0.00555 0.004979 6,881,530.00
11 Mar 2023 0.005213 -0.000052 -0.99% 0.005235 0.005408 0.005011 8,357,095.00
10 Mar 2023 0.005265 -0.00000400 -0.08% 0.005277 0.005294 0.004949 8,498,809.00
09 Mar 2023 0.005269 -0.000614 -10.44% 0.005893 0.005893 0.005144 6,638,406.00
08 Mar 2023 0.005883 -0.000149 -2.47% 0.006027 0.00627 0.005837 7,556,808.00
07 Mar 2023 0.006032 -0.00000001 0.00% 0.006014 0.006377 0.005872 4,607,955.00
06 Mar 2023 0.006032 -0.000126 -2.05% 0.006156 0.006156 0.005894 2,305,743.00
05 Mar 2023 0.006158 0.000066 1.08% 0.00623 0.006357 0.006082 4,712,378.00
04 Mar 2023 0.006092 -0.000083 -1.34% 0.00619 0.006262 0.005974 5,068,383.00
03 Mar 2023 0.006175 -0.00058 -8.59% 0.006765 0.006765 0.005996 4,891,021.00
02 Mar 2023 0.006755 -0.000249 -3.56% 0.007006 0.007011 0.006627 8,529,224.00
01 Mar 2023 0.007004 0.000263 3.89% 0.006762 0.007036 0.006728 5,807,388.00
28 Feb 2023 0.006741 -0.000223 -3.20% 0.006973 0.006997 0.006694 5,234,771.00
27 Feb 2023 0.006964 -0.000216 -3.01% 0.007206 0.00721 0.006815 4,821,132.00
26 Feb 2023 0.00718 0.000366 5.37% 0.006837 0.007269 0.006804 9,966,113.00
25 Feb 2023 0.006814 -0.000171 -2.45% 0.007002 0.007002 0.006534 10,341,086.00
24 Feb 2023 0.006985 -0.000039 -0.56% 0.006984 0.007181 0.006768 15,833,842.00
23 Feb 2023 0.007024 -0.000077 -1.08% 0.007148 0.007159 0.006876 12,099,973.00
22 Feb 2023 0.007101 -0.000132 -1.82% 0.007231 0.007262 0.006794 6,688,614.00
21 Feb 2023 0.007233 -0.000086 -1.18% 0.007341 0.007599 0.00697 14,018,307.00
20 Feb 2023 0.007319 0.000348 4.99% 0.007162 0.007433 0.006877 7,534,798.00
19 Feb 2023 0.006971 -0.000174 -2.44% 0.007143 0.007161 0.006763 5,037,444.00
18 Feb 2023 0.007145 -0.000167 -2.28% 0.007302 0.007305 0.007014 4,874,951.00
17 Feb 2023 0.007312 0.000166 2.32% 0.007165 0.007375 0.007007 4,419,514.00
16 Feb 2023 0.007146 -0.00000015 0.00% 0.007363 0.007951 0.007044 7,521,056.00
15 Feb 2023 0.007146 0.001145 19.08% 0.005986 0.007549 0.005928 6,034,202.00
14 Feb 2023 0.006001 0.000155 2.65% 0.005836 0.006018 0.005663 5,404,025.00
13 Feb 2023 0.005846 -0.000239 -3.93% 0.006094 0.006204 0.005615 5,923,316.00
12 Feb 2023 0.006085 -0.00004 -0.65% 0.00612 0.006438 0.005993 5,008,715.00
11 Feb 2023 0.006125 0.000206 3.47% 0.005927 0.006162 0.005885 5,451,653.00
10 Feb 2023 0.005919 -0.000069 -1.15% 0.005959 0.006026 0.005742 5,562,142.00
09 Feb 2023 0.005988 -0.000944 -13.62% 0.006967 0.006979 0.005852 5,320,024.00
08 Feb 2023 0.006932 0.000449 6.93% 0.006547 0.007843 0.006504 5,045,616.00
07 Feb 2023 0.006483 0.000182 2.88% 0.006296 0.006521 0.006137 3,643,347.00
06 Feb 2023 0.006302 -0.000064 -1.01% 0.006376 0.006425 0.006158 3,091,785.00
05 Feb 2023 0.006366 -0.000035 -0.55% 0.006428 0.006634 0.006032 3,537,189.00
04 Feb 2023 0.006401 0.000031 0.49% 0.006392 0.006484 0.006168 3,526,337.00
03 Feb 2023 0.006369 0.000424 7.14% 0.006005 0.006412 0.00596 3,912,567.00
02 Feb 2023 0.005945 0.000115 1.97% 0.00584 0.006191 0.005756 3,840,035.00
01 Feb 2023 0.00583 0.000367 6.72% 0.005457 0.005945 0.005183 4,329,162.00
31 Ene 2023 0.005463 0.000069 1.28% 0.00542 0.005492 0.005286 4,351,667.00
30 Ene 2023 0.005394 -0.00068 -11.20% 0.006097 0.006097 0.005264 4,346,841.00
29 Ene 2023 0.006074 0.000443 7.86% 0.005626 0.006166 0.005578 3,453,199.00
28 Ene 2023 0.005631 -0.000197 -3.38% 0.005838 0.005877 0.005565 3,636,833.00
27 Ene 2023 0.005828 0.000297 5.37% 0.005529 0.005887 0.005386 3,659,771.00
26 Ene 2023 0.005531 -0.000117 -2.07% 0.005628 0.005666 0.005383 3,716,322.00
25 Ene 2023 0.005648 0.000274 5.10% 0.005363 0.005827 0.005192 4,237,638.00
24 Ene 2023 0.005374 -0.000128 -2.33% 0.005484 0.006061 0.005281 5,388,076.00
23 Ene 2023 0.005502 0.000218 4.12% 0.005295 0.005502 0.00521 4,182,481.00
22 Ene 2023 0.005284 -0.00000200 -0.04% 0.005276 0.005512 0.005146 4,208,841.00
21 Ene 2023 0.005286 -0.00000600 -0.11% 0.005323 0.005461 0.005179 4,337,980.00
20 Ene 2023 0.005292 0.00031 6.22% 0.004982 0.005292 0.004893 4,420,181.00
19 Ene 2023 0.004982 0.000195 4.07% 0.004776 0.00503 0.004769 3,967,286.00
18 Ene 2023 0.004787 -0.000455 -8.68% 0.005233 0.00543 0.004758 4,568,442.00
17 Ene 2023 0.005242 0.000103 2.00% 0.005136 0.005345 0.005016 4,158,589.00
16 Ene 2023 0.005139 -0.000026 -0.50% 0.00532 0.00532 0.004938 4,444,197.00
15 Ene 2023 0.005165 0.000336 6.96% 0.004841 0.005305 0.004841 7,071,216.00
14 Ene 2023 0.004829 0.000241 5.25% 0.004589 0.0052 0.00248 4,610,148.00
13 Ene 2023 0.004588 0.000245 5.64% 0.004352 0.0052 0.004351 2,645,589.00
12 Ene 2023 0.004343 0.000099 2.33% 0.004241 0.004363 0.00413 5,332,534.00
11 Ene 2023 0.004244 0.000036 0.86% 0.004119 0.004254 0.004075 4,185,432.00
10 Ene 2023 0.004208 0.000189 4.70% 0.004025 0.004324 0.003984 5,695,986.00
09 Ene 2023 0.004019 0.000118 3.03% 0.003913 0.004151 0.0039 4,926,878.00
08 Ene 2023 0.003901 0.000121 3.21% 0.003786 0.003925 0.003748 4,943,564.00
07 Ene 2023 0.00378 -0.000037 -0.97% 0.003815 0.003836 0.003753 5,226,744.00
06 Ene 2023 0.003817 0.000056 1.49% 0.003755 0.00382 0.003616 5,168,759.00
05 Ene 2023 0.003761 -0.000076 -1.98% 0.003827 0.00384 0.003724 5,533,046.00
04 Ene 2023 0.003837 0.000102 2.74% 0.00373 0.003873 0.003713 5,540,738.00
03 Ene 2023 0.003735 0.00005 1.36% 0.003689 0.003774 0.003653 5,170,306.00
02 Ene 2023 0.003685 0.000111 3.11% 0.003571 0.00374 0.003495 5,241,843.00
01 Ene 2023 0.003574 0.000049 1.39% 0.003525 0.003581 0.003492 7,721,706.00
31 Dic 2022 0.003525 0.000054 1.56% 0.003478 0.003579 0.003462 8,600,846.00
30 Dic 2022 0.003471 -0.000098 -2.75% 0.003563 0.00359 0.003378 7,650,130.00
29 Dic 2022 0.003569 -0.000083 -2.27% 0.003652 0.003655 0.003484 4,470,380.00
28 Dic 2022 0.003652 -0.000304 -7.68% 0.003956 0.003957 0.003623 4,913,807.00
27 Dic 2022 0.003956 -0.000148 -3.61% 0.004107 0.004115 0.003925 5,470,763.00
26 Dic 2022 0.004104 -0.000026 -0.63% 0.004129 0.004136 0.00407 4,651,576.00
25 Dic 2022 0.00413 -0.000013 -0.31% 0.004149 0.004183 0.004071 3,556,658.00
24 Dic 2022 0.004143 -0.000049 -1.17% 0.004194 0.004194 0.00413 3,832,454.00
Su Consulta Reciente
LATK
STMXUSDT
StormX
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20230326 09:36:11