SISTER(SSTR)Hoy
$0.000021
SISTER Historial de precios
(SSTR)Periodo de tiempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.000023 | $0.000023 | $0.000022 | $0.000022 | $60.89902 |
2025-09-01 | $0.000023 | $0.000024 | $0.000023 | $0.000023 | $473.9242 |
2025-08-31 | $0.000022 | $0.000023 | $0.000022 | $0.000023 | $830.7661 |
2025-08-30 | $0.000022 | $0.000023 | $0.000022 | $0.000022 | $261.6899 |
2025-08-29 | $0.000023 | $0.000023 | $0.000022 | $0.000022 | $76.22579 |
2025-08-28 | $0.000027 | $0.000027 | $0.000023 | $0.000023 | $3,040.383 |
2025-08-27 | $0.000027 | $0.000028 | $0.000027 | $0.000027 | $403.2801 |
2025-08-26 | $0.000030 | $0.000030 | $0.000026 | $0.000027 | $3,365.124 |
2025-08-25 | $0.000025 | $0.000031 | $0.000025 | $0.000030 | $7,304.064 |
2025-08-24 | $0.000023 | $0.000025 | $0.000023 | $0.000025 | $2,169.020 |
2025-08-23 | $0.000021 | $0.000023 | $0.000021 | $0.000023 | $1,754.619 |
2025-08-22 | $0.000020 | $0.000021 | $0.000019 | $0.000021 | $1,724.236 |
2025-08-21 | $0.000021 | $0.000021 | $0.000020 | $0.000020 | $116.0250 |
2025-08-20 | $0.000021 | $0.000021 | $0.000020 | $0.000021 | $224.5818 |
2025-08-19 | $0.000021 | $0.000022 | $0.000021 | $0.000021 | $85.48669 |
2025-08-18 | $0.000023 | $0.000023 | $0.000021 | $0.000021 | $199.7689 |
2025-08-17 | $0.000022 | $0.000023 | $0.000022 | $0.000023 | $107.9186 |
2025-08-16 | $0.000022 | $0.000022 | $0.000021 | $0.000022 | $617.6751 |
2025-08-15 | $0.000023 | $0.000023 | $0.000021 | $0.000022 | $458.6460 |
2025-08-14 | $0.000023 | $0.000025 | $0.000021 | $0.000023 | $6,509.291 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-03
SISTER(SSTR)
