Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
SEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 33.95 | -0.27 | -0.79% | 34.18 | 34.18 | 33.74 | 444,268 |
| 16 May 2024 | 34.22 | -0.70 | -2.00% | 34.70 | 34.905 | 34.04 | 451,028 |
| 15 May 2024 | 34.92 | 0.84 | 2.46% | 34.23 | 35.08 | 34.1575 | 645,323 |
| 14 May 2024 | 34.08 | 0.37 | 1.10% | 34.16 | 34.30 | 33.84 | 492,070 |
| 13 May 2024 | 33.71 | 0.12 | 0.36% | 33.71 | 34.02 | 33.19 | 508,083 |
| 10 May 2024 | 33.59 | 0.36 | 1.08% | 33.23 | 33.63 | 32.86 | 514,333 |
| 09 May 2024 | 33.23 | 0.39 | 1.19% | 33.00 | 33.33 | 32.76 | 869,003 |
| 08 May 2024 | 32.84 | 0.11 | 0.34% | 32.50 | 32.85 | 31.96 | 729,286 |
| 07 May 2024 | 32.73 | 0.62 | 1.93% | 32.38 | 32.79 | 32.09 | 594,608 |
| 06 May 2024 | 32.11 | 0.68 | 2.16% | 31.77 | 32.36 | 31.25 | 995,199 |
| 03 May 2024 | 31.43 | 2.98 | 10.47% | 29.01 | 31.80 | 28.4703 | 1,993,546 |
| 02 May 2024 | 28.45 | 0.47 | 1.68% | 28.15 | 28.46 | 27.81 | 669,031 |
| 01 May 2024 | 27.98 | -0.39 | -1.37% | 28.28 | 28.68 | 27.97 | 414,904 |
| 30 Abr 2024 | 28.37 | 0.38 | 1.36% | 27.90 | 28.56 | 27.69 | 520,474 |
| 29 Abr 2024 | 27.99 | 0.58 | 2.12% | 27.49 | 27.99 | 27.49 | 280,264 |
| 26 Abr 2024 | 27.41 | 0.02 | 0.07% | 27.22 | 27.54 | 27.02 | 327,098 |
| 25 Abr 2024 | 27.39 | -0.33 | -1.19% | 27.64 | 27.775 | 27.22 | 382,432 |
| 24 Abr 2024 | 27.72 | -0.45 | -1.60% | 27.94 | 28.315 | 27.71 | 524,567 |
| 23 Abr 2024 | 28.17 | 0.84 | 3.07% | 27.35 | 28.22 | 27.35 | 320,393 |
| 22 Abr 2024 | 27.33 | 0.27 | 1.00% | 27.30 | 27.48 | 27.07 | 552,232 |
| 19 Abr 2024 | 27.06 | 0.63 | 2.38% | 26.45 | 27.18 | 26.45 | 691,289 |
| 18 Abr 2024 | 26.43 | -0.20 | -0.75% | 26.55 | 26.77 | 26.24 | 550,307 |
| 17 Abr 2024 | 26.63 | -0.66 | -2.42% | 27.44 | 27.56 | 26.57 | 585,077 |
| 16 Abr 2024 | 27.29 | -0.30 | -1.09% | 27.55 | 27.60 | 27.06 | 438,615 |
| 15 Abr 2024 | 27.59 | -0.47 | -1.67% | 28.16 | 28.49 | 27.29 | 790,688 |
| 12 Abr 2024 | 28.06 | -0.17 | -0.60% | 28.04 | 28.34 | 28.01 | 372,019 |
| 11 Abr 2024 | 28.23 | -0.49 | -1.71% | 28.72 | 28.80 | 27.98 | 584,633 |
| 10 Abr 2024 | 28.72 | -0.52 | -1.78% | 28.75 | 29.00 | 28.22 | 693,981 |
| 09 Abr 2024 | 29.24 | -0.50 | -1.68% | 29.76 | 29.88 | 29.23 | 501,759 |
| 08 Abr 2024 | 29.74 | -0.42 | -1.39% | 30.18 | 30.29 | 29.72 | 427,160 |
| 05 Abr 2024 | 30.16 | 0.66 | 2.24% | 29.37 | 30.24 | 29.37 | 465,985 |
| 04 Abr 2024 | 29.50 | 0.04 | 0.14% | 29.82 | 29.88 | 29.34 | 737,099 |
| 03 Abr 2024 | 29.46 | 0.23 | 0.79% | 29.09 | 29.52 | 29.03 | 432,105 |
| 02 Abr 2024 | 29.23 | -0.50 | -1.68% | 29.38 | 29.38 | 28.83 | 605,981 |
| 01 Abr 2024 | 29.73 | -0.42 | -1.39% | 30.09 | 30.10 | 29.3588 | 371,659 |
| 28 Mar 2024 | 30.15 | 0.70 | 2.38% | 29.77 | 30.29 | 29.705 | 463,058 |
| 27 Mar 2024 | 29.45 | 0.70 | 2.43% | 29.09 | 29.55 | 29.0501 | 436,797 |
| 26 Mar 2024 | 28.75 | -0.10 | -0.35% | 28.89 | 29.09 | 28.62 | 292,135 |
| 25 Mar 2024 | 28.85 | 0.09 | 0.31% | 29.02 | 29.24 | 28.85 | 365,855 |
| 22 Mar 2024 | 28.76 | -0.40 | -1.37% | 29.24 | 29.32 | 28.63 | 246,994 |
| 21 Mar 2024 | 29.16 | 0.20 | 0.69% | 29.13 | 29.42 | 28.895 | 376,984 |
| 20 Mar 2024 | 28.96 | -0.11 | -0.38% | 28.86 | 29.30 | 28.80 | 399,217 |
| 19 Mar 2024 | 29.07 | 0.55 | 1.93% | 28.64 | 29.17 | 28.64 | 394,583 |
| 18 Mar 2024 | 28.52 | 0.05 | 0.18% | 28.15 | 28.68 | 28.10 | 443,144 |
| 15 Mar 2024 | 28.47 | 0.26 | 0.92% | 27.97 | 28.57 | 27.97 | 1,335,409 |
| 14 Mar 2024 | 28.21 | -0.38 | -1.33% | 28.31 | 28.49 | 27.94 | 368,569 |
| 13 Mar 2024 | 28.59 | -0.03 | -0.10% | 28.60 | 28.95 | 28.45 | 354,426 |
| 12 Mar 2024 | 28.62 | 0.12 | 0.42% | 28.40 | 28.65 | 28.19 | 334,494 |
| 11 Mar 2024 | 28.50 | 0.20 | 0.71% | 28.22 | 28.525 | 27.89 | 301,890 |
| 08 Mar 2024 | 28.30 | 0.02 | 0.07% | 28.47 | 28.60 | 28.09 | 431,654 |
| 07 Mar 2024 | 28.28 | 0.13 | 0.46% | 28.41 | 28.99 | 28.22 | 555,112 |
| 06 Mar 2024 | 28.15 | 0.24 | 0.86% | 28.04 | 28.22 | 27.815 | 456,902 |
| 05 Mar 2024 | 27.91 | 0.49 | 1.79% | 27.44 | 28.13 | 27.44 | 489,301 |
| 04 Mar 2024 | 27.42 | 0.29 | 1.07% | 27.09 | 27.74 | 26.93 | 558,716 |
| 01 Mar 2024 | 27.13 | -0.10 | -0.37% | 27.32 | 27.40 | 27.005 | 536,762 |
| 29 Feb 2024 | 27.23 | 0.13 | 0.48% | 27.40 | 27.40 | 27.08 | 444,449 |
| 28 Feb 2024 | 27.10 | -0.82 | -2.94% | 27.84 | 28.15 | 27.09 | 551,979 |
| 27 Feb 2024 | 27.92 | -0.05 | -0.18% | 28.09 | 28.22 | 27.706 | 478,589 |
| 26 Feb 2024 | 27.97 | -0.53 | -1.86% | 28.19 | 28.42 | 27.43 | 722,970 |
| 23 Feb 2024 | 28.50 | 2.55 | 9.83% | 27.66 | 28.77 | 27.33 | 1,562,759 |
| 22 Feb 2024 | 25.95 | -0.75 | -2.81% | 26.60 | 26.76 | 25.88 | 1,355,823 |
| 21 Feb 2024 | 26.70 | -0.19 | -0.71% | 26.84 | 26.99 | 26.51 | 322,040 |
| 20 Feb 2024 | 26.89 | -0.26 | -0.96% | 26.76 | 27.03 | 26.65 | 452,132 |
![Logo de GMT [STEPN] (STEPNUSDT).](/common/images/company/COIN_STEPNUUSD.png){kind=small}
