5TARS(5TARS)Hoy
$0.000924
5TARS Historial de precios
(5TARS)Periodo de tiempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.000925 | $0.000925 | $0.000923 | $0.000924 | $4.162510 |
2025-09-07 | $0.000935 | $0.000935 | $0.000925 | $0.000925 | $23.92202 |
2025-09-06 | $0.000951 | $0.000951 | $0.000935 | $0.000935 | $65.16368 |
2025-09-05 | $0.000952 | $0.000952 | $0.000951 | $0.000951 | $2.011032 |
2025-09-04 | $0.000958 | $0.000958 | $0.000952 | -- | -- |
2025-09-03 | $0.000964 | $0.000964 | $0.000958 | -- | -- |
2025-09-02 | -- | $0.000966 | $0.000964 | -- | -- |
2025-09-01 | $0.000976 | $0.000976 | $0.000966 | $0.000966 | $36.16648 |
2025-08-31 | $0.000986 | $0.000986 | $0.000976 | $0.000976 | $33.68252 |
2025-08-30 | $0.000994 | $0.000994 | $0.000986 | -- | -- |
2025-08-29 | $0.001002 | $0.001006 | $0.000993 | $0.000994 | $44.61804 |
2025-08-28 | $0.001010 | $0.001010 | $0.001002 | $0.001002 | $14.00926 |
2025-08-27 | $0.001017 | $0.001017 | $0.001009 | $0.001010 | $20.40854 |
2025-08-26 | $0.001065 | $0.001065 | $0.001017 | $0.001017 | $154.6936 |
2025-08-25 | $0.001066 | $0.001073 | $0.001065 | $0.001065 | $23.79992 |
2025-08-24 | $0.001075 | $0.001075 | $0.001066 | $0.001066 | $6.583537 |
2025-08-23 | $0.001085 | $0.001082 | $0.001073 | $0.001075 | $37.34668 |
2025-08-22 | $0.001093 | $0.001110 | $0.001082 | $0.001085 | $23.00754 |
2025-08-21 | $0.001097 | $0.001103 | $0.001088 | $0.001093 | $13.49112 |
2025-08-20 | $0.001098 | $0.001097 | $0.001094 | $0.001097 | $1.313081 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-09
5TARS(5TARS)
