Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MILL11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 59.35 | -0.67 | -1.12% | 60.02 | 60.02 | 59.35 | 620 |
| 16 May 2024 | 60.02 | 0.12 | 0.20% | 60.15 | 60.20 | 59.90 | 69 |
| 15 May 2024 | 59.90 | 0.51 | 0.86% | 59.80 | 59.92 | 59.66 | 376 |
| 14 May 2024 | 59.39 | 0.67 | 1.14% | 59.01 | 59.40 | 58.90 | 270 |
| 13 May 2024 | 58.72 | -1.02 | -1.71% | 59.53 | 59.53 | 58.72 | 104 |
| 10 May 2024 | 59.74 | 0.28 | 0.47% | 59.57 | 59.74 | 59.57 | 190 |
| 09 May 2024 | 59.46 | 1.27 | 2.18% | 59.52 | 59.75 | 59.46 | 294 |
| 08 May 2024 | 58.19 | -0.24 | -0.41% | 58.70 | 58.81 | 58.19 | 272 |
| 07 May 2024 | 58.43 | 0.08 | 0.14% | 58.35 | 58.56 | 57.90 | 149 |
| 06 May 2024 | 58.35 | 0.64 | 1.11% | 58.22 | 58.35 | 58.22 | 216 |
| 03 May 2024 | 57.71 | 1.19 | 2.11% | 57.40 | 57.71 | 56.91 | 1,223 |
| 02 May 2024 | 56.52 | -0.79 | -1.38% | 58.34 | 58.34 | 56.52 | 536 |
| 30 Abr 2024 | 57.31 | 0.00 | 0.00% | 57.31 | 57.31 | 57.31 | 0 |
| 29 Abr 2024 | 57.31 | -0.52 | -0.90% | 57.83 | 57.83 | 57.31 | 364 |
| 26 Abr 2024 | 57.83 | 0.31 | 0.54% | 57.75 | 57.83 | 57.75 | 242 |
| 25 Abr 2024 | 57.52 | -0.25 | -0.43% | 57.24 | 57.52 | 57.00 | 124 |
| 24 Abr 2024 | 57.77 | 0.25 | 0.43% | 57.64 | 57.94 | 57.06 | 163 |
| 23 Abr 2024 | 57.52 | 1.08 | 1.91% | 57.06 | 57.79 | 56.44 | 2,472 |
| 22 Abr 2024 | 56.44 | -0.83 | -1.45% | 58.05 | 58.05 | 56.44 | 356 |
| 19 Abr 2024 | 57.27 | -1.54 | -2.62% | 58.81 | 58.81 | 57.14 | 648 |
| 18 Abr 2024 | 58.81 | 0.13 | 0.22% | 58.88 | 59.35 | 58.81 | 654 |
| 17 Abr 2024 | 58.68 | -0.57 | -0.96% | 58.68 | 58.68 | 58.68 | 95 |
| 16 Abr 2024 | 59.25 | 1.20 | 2.07% | 59.28 | 59.35 | 59.23 | 390 |
| 15 Abr 2024 | 58.05 | -0.01 | -0.02% | 57.45 | 59.26 | 57.45 | 609 |
| 12 Abr 2024 | 58.06 | -0.94 | -1.59% | 59.00 | 59.00 | 57.79 | 294 |
| 11 Abr 2024 | 59.00 | 1.18 | 2.04% | 57.90 | 59.00 | 57.24 | 60 |
| 10 Abr 2024 | 57.82 | 0.93 | 1.63% | 57.48 | 57.82 | 56.92 | 221 |
| 09 Abr 2024 | 56.89 | -0.58 | -1.01% | 58.19 | 58.19 | 56.82 | 74 |
| 08 Abr 2024 | 57.47 | -0.43 | -0.74% | 57.41 | 57.63 | 56.85 | 1,617 |
| 05 Abr 2024 | 57.90 | 0.94 | 1.65% | 57.53 | 57.93 | 57.44 | 122 |
| 04 Abr 2024 | 56.96 | -0.68 | -1.18% | 57.66 | 58.14 | 56.96 | 303 |
| 03 Abr 2024 | 57.64 | 0.01 | 0.02% | 58.40 | 58.40 | 57.64 | 64 |
| 02 Abr 2024 | 57.63 | -0.02 | -0.03% | 57.63 | 57.63 | 57.63 | 2 |
| 01 Abr 2024 | 57.65 | -0.45 | -0.77% | 58.60 | 58.60 | 57.65 | 102 |
| 28 Mar 2024 | 58.10 | 0.35 | 0.61% | 57.93 | 58.10 | 57.25 | 413 |
| 27 Mar 2024 | 57.75 | -0.10 | -0.17% | 58.05 | 58.05 | 57.25 | 188 |
| 26 Mar 2024 | 57.85 | 0.01 | 0.02% | 57.39 | 58.64 | 57.39 | 474 |
| 25 Mar 2024 | 57.84 | -0.35 | -0.60% | 58.00 | 58.00 | 57.83 | 450 |
| 22 Mar 2024 | 58.19 | 0.04 | 0.07% | 58.15 | 58.30 | 57.46 | 136 |
| 21 Mar 2024 | 58.15 | 0.22 | 0.38% | 57.93 | 58.40 | 57.35 | 88 |
| 20 Mar 2024 | 57.93 | -0.07 | -0.12% | 57.74 | 57.93 | 57.74 | 3 |
| 19 Mar 2024 | 58.00 | 0.35 | 0.61% | 57.10 | 58.00 | 57.04 | 1,220 |
| 18 Mar 2024 | 57.65 | 0.96 | 1.69% | 57.90 | 57.90 | 56.81 | 165 |
| 15 Mar 2024 | 56.69 | -0.63 | -1.10% | 57.32 | 57.32 | 56.69 | 133 |
| 14 Mar 2024 | 57.32 | -0.12 | -0.21% | 56.90 | 57.34 | 56.90 | 30 |
| 13 Mar 2024 | 57.44 | -0.08 | -0.14% | 57.52 | 57.52 | 56.75 | 392 |
| 12 Mar 2024 | 57.52 | 1.01 | 1.79% | 57.32 | 57.52 | 56.63 | 19 |
| 11 Mar 2024 | 56.51 | -0.34 | -0.60% | 56.54 | 56.82 | 56.44 | 481 |
| 08 Mar 2024 | 56.85 | 0.06 | 0.11% | 57.00 | 57.07 | 56.19 | 54 |
| 07 Mar 2024 | 56.79 | 0.50 | 0.89% | 56.29 | 56.92 | 56.00 | 173 |
| 06 Mar 2024 | 56.29 | 0.11 | 0.20% | 56.40 | 56.40 | 55.60 | 9 |
| 05 Mar 2024 | 56.18 | -0.08 | -0.14% | 56.27 | 56.27 | 55.95 | 214 |
| 04 Mar 2024 | 56.26 | -0.60 | -1.06% | 56.86 | 57.35 | 56.26 | 1,808 |
| 01 Mar 2024 | 56.86 | 0.35 | 0.62% | 55.86 | 56.90 | 55.86 | 16 |
| 29 Feb 2024 | 56.51 | 0.19 | 0.34% | 56.50 | 56.90 | 55.65 | 154 |
| 28 Feb 2024 | 56.32 | 0.14 | 0.25% | 55.55 | 56.82 | 55.55 | 273 |
| 27 Feb 2024 | 56.18 | 0.86 | 1.55% | 55.33 | 56.76 | 55.33 | 114,293 |
| 26 Feb 2024 | 55.32 | -1.62 | -2.85% | 56.41 | 56.41 | 55.05 | 117,205 |
| 23 Feb 2024 | 56.94 | 0.32 | 0.57% | 57.01 | 57.01 | 56.81 | 105 |
| 22 Feb 2024 | 56.62 | 1.64 | 2.98% | 54.98 | 57.00 | 54.05 | 1,994 |
| 21 Feb 2024 | 54.98 | 0.10 | 0.18% | 54.88 | 54.98 | 54.30 | 205 |
| 20 Feb 2024 | 54.88 | -0.72 | -1.29% | 55.82 | 55.82 | 53.07 | 40,816 |
| 19 Feb 2024 | 55.60 | 0.00 | 0.00% | 55.98 | 56.99 | 55.60 | 254 |
![Logo de GMT [STEPN] (STEPNUSDT).](/common/images/company/COIN_STEPNUUSD.png){kind=small}
