U.S. markets close in 16 minutes

STPAY USD (STP-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.066161+0.001943 (+3.02%)
A partir del 07:37PM UTC. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 20240.0658100.0679930.0650410.0661610.066161-
28 may 20240.0656000.0664980.0641890.0658100.065810-
27 may 20240.0653710.0660780.0644340.0656000.065600-
26 may 20240.0655800.0662210.0647450.0653710.065371-
25 may 20240.0655730.0663350.0648970.0655800.065580-
24 may 20240.0647290.0663110.0645660.0655730.065573-
23 may 20240.0677610.0692580.0646780.0647290.064729-
22 may 20240.0669010.0698430.0657460.0677610.067761-
21 may 20240.0674900.0688560.0667620.0669010.066901-
20 may 20240.0646070.0682270.0638850.0674900.067490-
19 may 20240.0646200.0646630.0639080.0646070.064607-
18 may 20240.0646010.0646740.0639220.0646200.064620-
17 may 20240.0638790.0650420.0638030.0646010.064601-
16 may 20240.0638790.0645810.0638110.0638790.063879-
15 may 20240.0615090.0645470.0614280.0638790.063879-
14 may 20240.0621170.0621900.0614270.0615090.061509-
13 may 20240.0595730.0626630.0595420.0621170.062117-
12 may 20240.0616660.0626350.0595430.0595730.059573-
11 may 20240.0619500.0626310.0616550.0616660.061666-
10 may 20240.0617140.0626290.0617030.0619500.061950-
09 may 20240.0616990.0635590.0616950.0617140.061714-
08 may 20240.0627670.0636150.0616710.0616990.061699-
07 may 20240.0627010.0634970.0626540.0627670.062767-
06 may 20240.0615180.0636630.0615050.0627010.062701-
05 may 20240.0629680.0633740.0615030.0615180.061518-
04 may 20240.0610190.0629850.0607990.0629680.062968-
03 may 20240.0602590.0627650.0596140.0610190.061019-
02 may 20240.0595390.0633280.0595350.0602590.060259-
01 may 20240.0628840.0634560.0595200.0595390.059539-
30 abr 20240.0621150.0629300.0614790.0628840.062884-
29 abr 20240.0616840.0628930.0614580.0621150.062115-
28 abr 20240.0622630.0624750.0615990.0616840.061684-
27 abr 20240.0629240.0639470.0607890.0622630.062263-
26 abr 20240.0633500.0647100.0623810.0629240.062924-
25 abr 20240.0637850.0640250.0631110.0633500.063350-
24 abr 20240.0643300.0650850.0631220.0637850.063785-
23 abr 20240.0635580.0646130.0627950.0643300.064330-
22 abr 20240.0634650.0635700.0627970.0635580.063558-
21 abr 20240.0627830.0644000.0621200.0634650.063465-
20 abr 20240.0633800.0634010.0621250.0627830.062783-
19 abr 20240.0615790.0634100.0606120.0633800.063380-
18 abr 20240.0606750.0625190.0599130.0615790.061579-
17 abr 20240.0630940.0640960.0599690.0606750.060675-
16 abr 20240.0640620.0648000.0630760.0630940.063094-
15 abr 20240.0617010.0648270.0616860.0640620.064062-
14 abr 20240.0628050.0635820.0613110.0617010.061701-
13 abr 20240.0658630.0670920.0598740.0628050.062805-
12 abr 20240.0680990.0693440.0648040.0658630.065863-
11 abr 20240.0674320.0681440.0673240.0680990.068099-
10 abr 20240.0678270.0681710.0670740.0674320.067432-
09 abr 20240.0692900.0693080.0657710.0678270.067827-
08 abr 20240.0617770.0719530.0616490.0692900.069290-
07 abr 20240.0638350.0664850.0617700.0617770.061777-
06 abr 20240.0621540.0642680.0621540.0638350.063835-
05 abr 20240.0671260.0671480.0602790.0621540.062154-
04 abr 20240.0628740.0673910.0616930.0671260.067126-
03 abr 20240.0639400.0661860.0628610.0628740.062874-
02 abr 20240.0669330.0676580.0635820.0639400.063940-
01 abr 20240.0627280.0676450.0621180.0669330.066933-
31 mar 20240.0648220.0655090.0626760.0627280.062728-
30 mar 20240.0660520.0685260.0646450.0648220.064822-
29 mar 20240.0651300.0662920.0648630.0660520.066052-
28 mar 20240.0656540.0664190.0648790.0651300.065130-
27 mar 20240.0656080.0664520.0656020.0656540.065654-
26 mar 20240.0663420.0671560.0656080.0656080.065608-
25 mar 20240.0650710.0669970.0644220.0663420.066342-
24 mar 20240.0651120.0653650.0643480.0650710.065071-
23 mar 20240.0649750.0656760.0643500.0651120.065112-
22 mar 20240.0660790.0661620.0648830.0649750.064975-
21 mar 20240.0655920.0662430.0649180.0660790.066079-
20 mar 20240.0656510.0658180.0647740.0655920.065592-
19 mar 20240.0667150.0667200.0647550.0656510.065651-
18 mar 20240.0645120.0671530.0644350.0667150.066715-
17 mar 20240.0671470.0672560.0645110.0645120.064512-
16 mar 20240.0647000.0691400.0646810.0671470.067147-
15 mar 20240.0709260.0717730.0645620.0647000.064700-
14 mar 20240.0720540.0720850.0708020.0709260.070926-
13 mar 20240.0693440.0724580.0683480.0720540.072054-
12 mar 20240.0689080.0700470.0684370.0693440.069344-
11 mar 20240.0648130.0715160.0644530.0689080.068908-
10 mar 20240.0652560.0670340.0645140.0648130.064813-
09 mar 20240.0644170.0658020.0639840.0652560.065256-
08 mar 20240.0655480.0658100.0639920.0644170.064417-
07 mar 20240.0655470.0663370.0647090.0655480.065548-
06 mar 20240.0639970.0672740.0635740.0655470.065547-
05 mar 20240.0640030.0673130.0637380.0639970.063997-
04 mar 20240.0609690.0661290.0603070.0640030.064003-
03 mar 20240.0588080.0618170.0587520.0609690.060969-
02 mar 20240.0583030.0605840.0581710.0588080.058808-
01 mar 20240.0570360.0604950.0566890.0583030.058303-
29 feb 20240.0587670.0606820.0570060.0570360.057036-
28 feb 20240.0557940.0589080.0546380.0587670.058767-
27 feb 20240.0499730.0562450.0494640.0557940.055794-
26 feb 20240.0500920.0501450.0493590.0499730.049973-
25 feb 20240.0497290.0502340.0487430.0500920.050092-
24 feb 20240.0491360.0505890.0480280.0497290.049729-
23 feb 20240.0497830.0507830.0481870.0491360.049136-
22 feb 20240.0492610.0501670.0487050.0497830.049783-
21 feb 20240.0496680.0509910.0490370.0492610.049261-
20 feb 20240.0506540.0506710.0491530.0496680.049668-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...