Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
STRM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.315 | 0.01 | 3.28% | 0.3083 | 0.318 | 0.3083 | 29,735 |
| 15 May 2024 | 0.305 | -0.015 | -4.69% | 0.316 | 0.322 | 0.29 | 112,266 |
| 14 May 2024 | 0.32 | -0.0027 | -0.84% | 0.3121 | 0.34 | 0.285 | 27,000 |
| 13 May 2024 | 0.322699 | -0.011 | -3.30% | 0.332 | 0.34025 | 0.30 | 9,405 |
| 10 May 2024 | 0.3337 | -0.0019 | -0.57% | 0.3385 | 0.344 | 0.325 | 27,176 |
| 09 May 2024 | 0.3356 | -0.0082 | -2.39% | 0.3424 | 0.3488 | 0.325 | 6,212 |
| 08 May 2024 | 0.3438 | 0.0138 | 4.18% | 0.3465 | 0.3499 | 0.335 | 49,230 |
| 07 May 2024 | 0.33 | 0.00 | 0.00% | 0.3369 | 0.35 | 0.32 | 53,722 |
| 06 May 2024 | 0.33 | 0.039 | 13.40% | 0.3055 | 0.3397 | 0.29 | 80,783 |
| 03 May 2024 | 0.291 | 0.0019 | 0.66% | 0.2814 | 0.2989 | 0.24 | 239,397 |
| 02 May 2024 | 0.2891 | -0.0019 | -0.65% | 0.31 | 0.31 | 0.276 | 244,357 |
| 01 May 2024 | 0.291 | -0.008 | -2.68% | 0.285 | 0.3201 | 0.28 | 121,927 |
| 30 Abr 2024 | 0.299 | -0.011 | -3.55% | 0.3385 | 0.3509 | 0.283 | 139,996 |
| 29 Abr 2024 | 0.31 | -0.011 | -3.43% | 0.321 | 0.3521 | 0.30 | 98,319 |
| 26 Abr 2024 | 0.321 | -0.019 | -5.59% | 0.35 | 0.35 | 0.305 | 47,994 |
| 25 Abr 2024 | 0.34 | 0.00 | 0.00% | 0.3797 | 0.4403 | 0.3175 | 110,753 |
| 24 Abr 2024 | 0.34 | 0.009 | 2.72% | 0.3325 | 0.351 | 0.33 | 5,422 |
| 23 Abr 2024 | 0.331 | -0.0091 | -2.68% | 0.33 | 0.369 | 0.33 | 3,065 |
| 22 Abr 2024 | 0.3401 | 0.0091 | 2.75% | 0.3493 | 0.3493 | 0.3401 | 4,137 |
| 19 Abr 2024 | 0.331 | -0.001 | -0.30% | 0.3302 | 0.364 | 0.33 | 7,235 |
| 18 Abr 2024 | 0.332 | -0.0251 | -7.03% | 0.38 | 0.385 | 0.33 | 53,333 |
| 17 Abr 2024 | 0.3571 | 0.0261 | 7.89% | 0.3308 | 0.40 | 0.3308 | 8,444 |
| 16 Abr 2024 | 0.331 | -0.009 | -2.65% | 0.34 | 0.3667 | 0.3301 | 9,913 |
| 15 Abr 2024 | 0.34 | 0.01 | 3.03% | 0.35 | 0.365 | 0.33 | 138,890 |
| 12 Abr 2024 | 0.33 | -0.03 | -8.33% | 0.39 | 0.3994 | 0.33 | 163,844 |
| 11 Abr 2024 | 0.36 | -0.04 | -10.00% | 0.40 | 0.40 | 0.356 | 92,485 |
| 10 Abr 2024 | 0.40 | -0.06 | -13.04% | 0.451 | 0.472 | 0.40 | 98,700 |
| 09 Abr 2024 | 0.46 | -0.04 | -8.00% | 0.512 | 0.512 | 0.46 | 46,725 |
| 08 Abr 2024 | 0.50 | 0.04 | 8.70% | 0.451 | 0.50485 | 0.4509 | 69,161 |
| 05 Abr 2024 | 0.46 | -0.0398 | -7.96% | 0.484 | 0.484 | 0.4501 | 55,960 |
| 04 Abr 2024 | 0.4998 | 0.0283 | 6.00% | 0.4715 | 0.4998 | 0.4715 | 10,900 |
| 03 Abr 2024 | 0.4715 | -0.0185 | -3.78% | 0.4715 | 0.498 | 0.4715 | 75,786 |
| 02 Abr 2024 | 0.49 | 0.0082 | 1.70% | 0.488 | 0.5193 | 0.484 | 15,216 |
| 01 Abr 2024 | 0.4818 | 0.0018 | 0.38% | 0.50 | 0.52 | 0.4678 | 15,864 |
| 28 Mar 2024 | 0.48 | 0.0142 | 3.05% | 0.465 | 0.500001 | 0.465 | 23,201 |
| 27 Mar 2024 | 0.4658 | 0.0048 | 1.04% | 0.46 | 0.484 | 0.46 | 13,508 |
| 26 Mar 2024 | 0.461 | -0.03 | -6.11% | 0.484 | 0.484 | 0.46 | 15,405 |
| 25 Mar 2024 | 0.491 | -0.039 | -7.36% | 0.524 | 0.5241 | 0.481 | 65,874 |
| 22 Mar 2024 | 0.53 | -0.02 | -3.64% | 0.555 | 0.56005 | 0.52 | 20,185 |
| 21 Mar 2024 | 0.55 | -0.038 | -6.46% | 0.5651 | 0.586901 | 0.55 | 35,874 |
| 20 Mar 2024 | 0.588 | -0.008 | -1.34% | 0.588 | 0.63 | 0.5857 | 30,546 |
| 19 Mar 2024 | 0.596 | -0.0291 | -4.66% | 0.63 | 0.64 | 0.4409 | 75,307 |
| 18 Mar 2024 | 0.6251 | 0.0951 | 17.94% | 0.54 | 0.64 | 0.5324 | 140,438 |
| 15 Mar 2024 | 0.53 | 0.041 | 8.38% | 0.477 | 0.53 | 0.451101 | 143,581 |
| 14 Mar 2024 | 0.489 | -0.002 | -0.41% | 0.499 | 0.499 | 0.4682 | 12,708 |
| 13 Mar 2024 | 0.491 | 0.031 | 6.74% | 0.451 | 0.50 | 0.451 | 18,927 |
| 12 Mar 2024 | 0.46 | -0.02 | -4.17% | 0.46 | 0.4871 | 0.4505 | 34,867 |
| 11 Mar 2024 | 0.48 | -0.01 | -2.04% | 0.485 | 0.509899 | 0.48 | 32,266 |
| 08 Mar 2024 | 0.49 | 0.00 | 0.00% | 0.486 | 0.5097 | 0.486 | 11,867 |
| 07 Mar 2024 | 0.49 | 0.004 | 0.82% | 0.50 | 0.5099 | 0.486 | 13,007 |
| 06 Mar 2024 | 0.486 | -0.0184 | -3.65% | 0.49 | 0.5044 | 0.4722 | 7,836 |
| 05 Mar 2024 | 0.5044 | 0.0144 | 2.94% | 0.4991 | 0.5085 | 0.4703 | 15,143 |
| 04 Mar 2024 | 0.49 | 0.00 | 0.00% | 0.4704 | 0.525 | 0.4704 | 36,885 |
| 01 Mar 2024 | 0.49 | -0.01 | -2.00% | 0.49 | 0.5079 | 0.49 | 10,556 |
| 29 Feb 2024 | 0.50 | 0.0697 | 16.20% | 0.45 | 0.52 | 0.42 | 264,684 |
| 28 Feb 2024 | 0.4303 | -0.0298 | -6.48% | 0.462 | 0.50 | 0.43 | 162,616 |
| 27 Feb 2024 | 0.4601 | 0.0251 | 5.77% | 0.4468 | 0.4742 | 0.42 | 106,443 |
| 26 Feb 2024 | 0.435 | -0.0052 | -1.18% | 0.4617 | 0.4742 | 0.4128 | 21,038 |
| 23 Feb 2024 | 0.4402 | -0.0448 | -9.24% | 0.5092 | 0.529 | 0.43 | 136,038 |
| 22 Feb 2024 | 0.485 | 0.01 | 2.11% | 0.4693 | 0.5201 | 0.4693 | 156,957 |
| 21 Feb 2024 | 0.475 | -0.03 | -5.94% | 0.5299 | 0.5299 | 0.4327 | 67,047 |
| 20 Feb 2024 | 0.505 | -0.0251 | -4.73% | 0.497 | 0.556 | 0.497 | 23,978 |
