STNDUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.039367 | 0.001177 | 3.08% | 0.038043 | 0.040503 | 0.036848 | 1,073,272.00 |
26 Mar 2024 | 0.03819 | -0.008047 | -17.40% | 0.045218 | 0.046015 | 0.035872 | 1,142,584.00 |
25 Mar 2024 | 0.046237 | 0.002176 | 4.94% | 0.043544 | 0.048101 | 0.043544 | 993,501.00 |
24 Mar 2024 | 0.044061 | -0.001338 | -2.95% | 0.044806 | 0.04544 | 0.043044 | 735,192.00 |
23 Mar 2024 | 0.045399 | 0.001755 | 4.02% | 0.043644 | 0.046582 | 0.043617 | 620,658.00 |
22 Mar 2024 | 0.043644 | -0.001322 | -2.94% | 0.044556 | 0.046609 | 0.043644 | 1,068,458.00 |
21 Mar 2024 | 0.044966 | -0.004178 | -8.50% | 0.048607 | 0.051977 | 0.044249 | 601,272.00 |
20 Mar 2024 | 0.049144 | 0.008983 | 22.37% | 0.040161 | 0.049202 | 0.0383 | 841,545.00 |
19 Mar 2024 | 0.040161 | 0.001048 | 2.68% | 0.039113 | 0.040922 | 0.038412 | 944,841.00 |
18 Mar 2024 | 0.039113 | -0.005245 | -11.82% | 0.043966 | 0.044726 | 0.038726 | 1,029,610.00 |
17 Mar 2024 | 0.044358 | 0.004697 | 11.84% | 0.038594 | 0.044358 | 0.038537 | 935,463.00 |
16 Mar 2024 | 0.039661 | -0.00636 | -13.82% | 0.045826 | 0.047795 | 0.038924 | 416,080.00 |
15 Mar 2024 | 0.046021 | 0.001312 | 2.93% | 0.043822 | 0.051249 | 0.042992 | 245,366.00 |
14 Mar 2024 | 0.044709 | -0.004494 | -9.13% | 0.049062 | 0.049062 | 0.043 | 245,841.00 |
13 Mar 2024 | 0.049203 | 0.000582 | 1.20% | 0.057499 | 0.057499 | 0.049203 | 306.00 |
12 Mar 2024 | 0.048621 | 0.022277 | 84.56% | 0.026101 | 0.050 | 0.025002 | 250,125.00 |
11 Mar 2024 | 0.026344 | 0.000243 | 0.93% | 0.026068 | 0.027245 | 0.024346 | 522,230.00 |
10 Mar 2024 | 0.026101 | -0.002818 | -9.74% | 0.028757 | 0.028813 | 0.025952 | 348,877.00 |
09 Mar 2024 | 0.028919 | 0.001125 | 4.05% | 0.027503 | 0.028993 | 0.026543 | 794,019.00 |
08 Mar 2024 | 0.027794 | -0.001638 | -5.57% | 0.029447 | 0.03019 | 0.026818 | 640,483.00 |
07 Mar 2024 | 0.029432 | 0.001058 | 3.73% | 0.028702 | 0.034237 | 0.027855 | 941,253.00 |
06 Mar 2024 | 0.028374 | 0.003445 | 13.82% | 0.025387 | 0.028702 | 0.024892 | 463,134.00 |
05 Mar 2024 | 0.024929 | 0.000847 | 3.52% | 0.024067 | 0.027118 | 0.022711 | 649,694.00 |
04 Mar 2024 | 0.024082 | 0.001354 | 5.96% | 0.022419 | 0.024591 | 0.02186 | 586,393.00 |
03 Mar 2024 | 0.022728 | -0.001152 | -4.82% | 0.023678 | 0.024328 | 0.022035 | 614,348.00 |
02 Mar 2024 | 0.02388 | 0.000179 | 0.76% | 0.024748 | 0.026984 | 0.023479 | 695,711.00 |
01 Mar 2024 | 0.023701 | 0.003504 | 17.35% | 0.020197 | 0.02377 | 0.020085 | 560,106.00 |
29 Feb 2024 | 0.020197 | -0.00022 | -1.08% | 0.020452 | 0.020735 | 0.020064 | 469,390.00 |
28 Feb 2024 | 0.020417 | 0.000654 | 3.31% | 0.019763 | 0.020728 | 0.019652 | 636,850.00 |
27 Feb 2024 | 0.019763 | 0.000059 | 0.30% | 0.019704 | 0.020631 | 0.019283 | 1,005,730.00 |
26 Feb 2024 | 0.019704 | 0.000116 | 0.59% | 0.019767 | 0.019868 | 0.019198 | 671,751.00 |
25 Feb 2024 | 0.019588 | 0.000109 | 0.56% | 0.019261 | 0.019838 | 0.019163 | 977,510.00 |
24 Feb 2024 | 0.019479 | -0.00004 | -0.20% | 0.019244 | 0.019622 | 0.019073 | 526,329.00 |
23 Feb 2024 | 0.019519 | -0.00033 | -1.66% | 0.019708 | 0.020002 | 0.019072 | 575,572.00 |
22 Feb 2024 | 0.019849 | 0.000301 | 1.54% | 0.019662 | 0.020301 | 0.019564 | 752,295.00 |
21 Feb 2024 | 0.019548 | -0.000968 | -4.72% | 0.020383 | 0.020861 | 0.019343 | 589,830.00 |
20 Feb 2024 | 0.020516 | 0.000744 | 3.76% | 0.019644 | 0.02125 | 0.018895 | 800,338.00 |
19 Feb 2024 | 0.019772 | -0.000747 | -3.64% | 0.020205 | 0.020271 | 0.019374 | 447,948.00 |
18 Feb 2024 | 0.020519 | -0.000218 | -1.05% | 0.020816 | 0.021169 | 0.020519 | 175,120.00 |
17 Feb 2024 | 0.020737 | 0.002131 | 11.45% | 0.018785 | 0.021385 | 0.018392 | 216,984.00 |
16 Feb 2024 | 0.018607 | -0.000404 | -2.13% | 0.019097 | 0.019205 | 0.018351 | 591,963.00 |
15 Feb 2024 | 0.019011 | 0.000079 | 0.42% | 0.01885 | 0.019297 | 0.018606 | 561,956.00 |
14 Feb 2024 | 0.018932 | 0.001167 | 6.57% | 0.017968 | 0.019523 | 0.017808 | 971,328.00 |
13 Feb 2024 | 0.017765 | -0.001114 | -5.90% | 0.018991 | 0.019214 | 0.017315 | 1,124,161.00 |
12 Feb 2024 | 0.018879 | 0.000063 | 0.33% | 0.018752 | 0.01898 | 0.017594 | 1,369,167.00 |
11 Feb 2024 | 0.018816 | 0.000335 | 1.81% | 0.018654 | 0.020735 | 0.018436 | 814,897.00 |
10 Feb 2024 | 0.018481 | 0.000014 | 0.08% | 0.018466 | 0.020301 | 0.018326 | 780,836.00 |
09 Feb 2024 | 0.018467 | 0.001597 | 9.47% | 0.016707 | 0.018748 | 0.016618 | 642,537.00 |
08 Feb 2024 | 0.01687 | 0.000779 | 4.84% | 0.016091 | 0.017051 | 0.016091 | 410,199.00 |
07 Feb 2024 | 0.016091 | -0.000238 | -1.46% | 0.016315 | 0.016548 | 0.015317 | 1,187,072.00 |
06 Feb 2024 | 0.016329 | 0.00001 | 0.06% | 0.016162 | 0.016617 | 0.015907 | 791,680.00 |
05 Feb 2024 | 0.016319 | -0.000321 | -1.93% | 0.016624 | 0.016852 | 0.015319 | 913,939.00 |
04 Feb 2024 | 0.01664 | 0.000167 | 1.01% | 0.01634 | 0.016757 | 0.015301 | 1,224,489.00 |
03 Feb 2024 | 0.016473 | 0.000044 | 0.27% | 0.016459 | 0.017451 | 0.016279 | 965,398.00 |
02 Feb 2024 | 0.016429 | -0.000385 | -2.29% | 0.016925 | 0.017483 | 0.015609 | 1,022,829.00 |
01 Feb 2024 | 0.016814 | -0.001081 | -6.04% | 0.017701 | 0.018132 | 0.016795 | 935,473.00 |
31 Ene 2024 | 0.017895 | -0.000362 | -1.98% | 0.018309 | 0.018761 | 0.017609 | 986,325.00 |
30 Ene 2024 | 0.018257 | -0.00047 | -2.51% | 0.018673 | 0.018849 | 0.017967 | 780,599.00 |
29 Ene 2024 | 0.018727 | 0.000135 | 0.73% | 0.018743 | 0.018947 | 0.018134 | 427,905.00 |
28 Ene 2024 | 0.018592 | -0.001159 | -5.87% | 0.020029 | 0.020837 | 0.018421 | 452,019.00 |
27 Ene 2024 | 0.019751 | -0.000825 | -4.01% | 0.020576 | 0.021148 | 0.019435 | 383,562.00 |
26 Ene 2024 | 0.020576 | -0.000082 | -0.40% | 0.020085 | 0.02312 | 0.017918 | 373,707.00 |
25 Ene 2024 | 0.020658 | 0.004116 | 24.88% | 0.016667 | 0.020892 | 0.016075 | 436,659.00 |
24 Ene 2024 | 0.016542 | 0.001122 | 7.27% | 0.015375 | 0.017119 | 0.015292 | 463,489.00 |
23 Ene 2024 | 0.01542 | -0.001321 | -7.89% | 0.016546 | 0.01682 | 0.015001 | 321,846.00 |
22 Ene 2024 | 0.016741 | -0.000965 | -5.45% | 0.017694 | 0.01819 | 0.015888 | 647,377.00 |
21 Ene 2024 | 0.017706 | -0.000466 | -2.56% | 0.018174 | 0.019347 | 0.016958 | 436,998.00 |
20 Ene 2024 | 0.018172 | 0.001642 | 9.93% | 0.01655 | 0.02173 | 0.016513 | 426,580.00 |
19 Ene 2024 | 0.01653 | -0.000914 | -5.24% | 0.017259 | 0.017673 | 0.016447 | 248,935.00 |
18 Ene 2024 | 0.017444 | 0.000062 | 0.36% | 0.017225 | 0.018931 | 0.017131 | 385,889.00 |
17 Ene 2024 | 0.017382 | -0.001164 | -6.28% | 0.018546 | 0.018724 | 0.017076 | 300,800.00 |
16 Ene 2024 | 0.018546 | 0.000389 | 2.14% | 0.018321 | 0.019312 | 0.01819 | 477,324.00 |
15 Ene 2024 | 0.018157 | 0.000258 | 1.44% | 0.017899 | 0.019051 | 0.017641 | 386,965.00 |
14 Ene 2024 | 0.017899 | -0.001647 | -8.43% | 0.019421 | 0.01973 | 0.017746 | 621,999.00 |
13 Ene 2024 | 0.019546 | 0.000821 | 4.38% | 0.018725 | 0.019767 | 0.018219 | 697,590.00 |
12 Ene 2024 | 0.018725 | -0.002909 | -13.45% | 0.021634 | 0.021748 | 0.018633 | 549,495.00 |
11 Ene 2024 | 0.021634 | 0.000535 | 2.54% | 0.021478 | 0.022356 | 0.020305 | 423,294.00 |
10 Ene 2024 | 0.021099 | 0.001276 | 6.44% | 0.02001 | 0.02205 | 0.01955 | 411,358.00 |
09 Ene 2024 | 0.019823 | -0.000366 | -1.81% | 0.020107 | 0.020483 | 0.019233 | 685,534.00 |
08 Ene 2024 | 0.020188 | -0.000964 | -4.56% | 0.020904 | 0.021156 | 0.019788 | 577,482.00 |
07 Ene 2024 | 0.021152 | 0.000125 | 0.59% | 0.021027 | 0.022263 | 0.020642 | 394,106.00 |
06 Ene 2024 | 0.021027 | -0.00000900 | -0.04% | 0.021333 | 0.021984 | 0.020 | 593,923.00 |
05 Ene 2024 | 0.021036 | -0.001356 | -6.06% | 0.022492 | 0.022672 | 0.020434 | 578,181.00 |
04 Ene 2024 | 0.022392 | 0.0007 | 3.23% | 0.021688 | 0.023061 | 0.021384 | 608,921.00 |
03 Ene 2024 | 0.021692 | -0.002504 | -10.35% | 0.024076 | 0.024771 | 0.021285 | 623,139.00 |
02 Ene 2024 | 0.024196 | 0.001189 | 5.17% | 0.023 | 0.0258 | 0.022182 | 596,232.00 |
01 Ene 2024 | 0.023007 | 0.001308 | 6.03% | 0.021742 | 0.024001 | 0.02157 | 1,036,868.00 |
31 Dic 2023 | 0.021699 | -0.001336 | -5.80% | 0.023054 | 0.023351 | 0.02157 | 746,861.00 |
30 Dic 2023 | 0.023035 | -0.002034 | -8.11% | 0.026624 | 0.026779 | 0.021656 | 821,252.00 |
29 Dic 2023 | 0.025069 | 0.001979 | 8.57% | 0.02309 | 0.025296 | 0.02249 | 837,296.00 |