STELSI(STLS)Hoy
$0.046932
STELSI Historial de precios
(STLS)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.044948 | $0.046896 | $0.044717 | $0.046190 | $9,141.455 |
2025-09-14 | $0.045178 | $0.045281 | $0.044010 | $0.044948 | $9,161.357 |
2025-09-13 | $0.044950 | $0.045275 | $0.044614 | $0.045178 | $8,320.746 |
2025-09-12 | $0.043967 | $0.045263 | $0.043142 | $0.044950 | $9,561.901 |
2025-09-11 | $0.043847 | $0.044024 | $0.043476 | $0.043967 | $9,423.402 |
2025-09-10 | $0.043951 | $0.044021 | $0.042416 | $0.043847 | $10,306.95 |
2025-09-09 | $0.045078 | $0.045202 | $0.042862 | $0.043951 | $9,288.039 |
2025-09-08 | $0.045150 | $0.045201 | $0.044608 | $0.045078 | $8,397.706 |
2025-09-07 | $0.045155 | $0.045206 | $0.044233 | $0.045150 | $9,931.179 |
2025-09-06 | $0.045139 | $0.045201 | $0.044590 | $0.045155 | $10,634.16 |
2025-09-05 | $0.048433 | $0.048413 | $0.043622 | $0.045139 | $9,309.690 |
2025-09-04 | $0.048234 | $0.048433 | $0.045594 | $0.048433 | $8,943.371 |
2025-09-03 | $0.047500 | $0.048450 | $0.046831 | $0.048234 | $7,084.983 |
2025-09-02 | $0.047818 | $0.049010 | $0.047140 | $0.047500 | $9,882.124 |
2025-09-01 | $0.047809 | $0.049342 | $0.047099 | $0.047818 | $9,808.073 |
2025-08-31 | $0.048221 | $0.048510 | $0.046811 | $0.047689 | $9,440.074 |
2025-08-30 | $0.049250 | $0.049392 | $0.047984 | $0.048221 | $8,421.962 |
2025-08-29 | $0.047253 | $0.049890 | $0.047039 | $0.049250 | $9,832.992 |
2025-08-28 | $0.044414 | $0.048728 | $0.041492 | $0.047253 | $10,256.09 |
2025-08-27 | -- | $0.046102 | $0.040060 | -- | -- |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
STELSI(STLS)
