storj3l(STORJ3L)Hoy
$0.317039
hace 1 años
$0.166861
hace 2 años
$0.045881
hace 3 años
$1.055523
hace 4 años
$2.904774
storj3l Historial de precios
(STORJ3L)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.33768 | $0.345 | $0.313 | $0.31681 | $342.342K |
2025-09-05 | $0.329583 | $0.358 | $0.316 | $0.331882 | $252.407K |
2025-09-04 | $0.380692 | $0.383 | $0.32 | $0.324579 | $278.123K |
2025-09-03 | $0.35234 | $0.382 | $0.35 | $0.375219 | $350.370K |
2025-09-02 | $0.353967 | $0.378 | $0.324 | $0.352306 | $295.529K |
2025-09-01 | $0.408613 | $0.408 | $0.347 | $0.351207 | $173.280K |
2025-08-31 | $0.400329 | $0.425 | $0.386 | $0.399364 | $256.158K |
2025-08-30 | $0.377131 | $0.41 | $0.357 | $0.394173 | $387.796K |
2025-08-29 | $0.437174 | $0.449 | $0.364 | $0.369882 | $371.315K |
2025-08-28 | $0.427749 | $0.451 | $0.407 | $0.43372 | $330.541K |
2025-08-27 | $0.412835 | $0.436 | $0.407 | $0.421261 | $444.962K |
2025-08-26 | $0.442212 | $0.439 | $0.358 | $0.408855 | $524.875K |
2025-08-25 | $0.469545 | $0.549 | $0.43 | $0.43109 | $220.733K |
2025-08-24 | $0.514277 | $0.526 | $0.457 | $0.466601 | $422.220K |
2025-08-23 | $0.496838 | $0.561 | $0.504 | $0.509687 | $430.214K |
2025-08-22 | $0.445835 | $0.517 | $0.394 | $0.487253 | $313.724K |
2025-08-21 | $0.478713 | $0.502 | $0.436 | $0.43806 | $400.806K |
2025-08-20 | $0.483907 | $0.491 | $0.439 | $0.480439 | $380.359K |
2025-08-19 | $0.50594 | $0.522 | $0.461 | $0.475006 | $405.317K |
2025-08-18 | $0.6105 | $0.589 | $0.464 | $0.498626 | $188.264K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
storj3l(STORJ3L)
