Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.Cotações Históricas STARLUSDT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 0,00000102 | -0,00000002 | -1,92% | 0,00000104 | 0,00000106 | 0,00000100 | 55.962.001.156,00 |
| 28 Jun 2024 | 0,00000104 | -0,00000002 | -1,89% | 0,00000106 | 0,00000109 | 0,00000104 | 57.749.452.842,00 |
| 27 Jun 2024 | 0,00000106 | 0,00000003 | 2,91% | 0,00000103 | 0,00000108 | 0,00000100 | 62.680.141.179,00 |
| 26 Jun 2024 | 0,00000103 | -0,00000003 | -2,83% | 0,00000106 | 0,00000108 | 0,00000101 | 60.910.534.227,00 |
| 25 Jun 2024 | 0,00000106 | 0,00000001 | 0,95% | 0,00000105 | 0,00000108 | 0,00000104 | 78.482.806.752,00 |
| 24 Jun 2024 | 0,00000105 | 0,00000001 | 0,96% | 0,00000104 | 0,00000105 | 0,00000098 | 53.121.620.009,00 |
| 23 Jun 2024 | 0,00000104 | -0,00000002 | -1,89% | 0,00000106 | 0,00000109 | 0,00000104 | 49.678.580.990,00 |
| 22 Jun 2024 | 0,00000106 | 0,00000002 | 1,92% | 0,00000104 | 0,00000108 | 0,00000101 | 54.069.276.930,00 |
| 21 Jun 2024 | 0,00000104 | -0,00000001 | -0,95% | 0,00000105 | 0,00000108 | 0,00000103 | 62.083.425.384,00 |
| 20 Jun 2024 | 0,00000105 | -0,00000004 | -3,67% | 0,00000108 | 0,00000113 | 0,00000104 | 78.672.994.162,00 |
| 19 Jun 2024 | 0,00000109 | -0,00000001 | -0,91% | 0,00000110 | 0,00000114 | 0,00000108 | 88.561.952.033,00 |
| 18 Jun 2024 | 0,00000110 | -0,00000007 | -5,98% | 0,00000116 | 0,00000116 | 0,00000103 | -81.774.938.281,00 |
| 17 Jun 2024 | 0,00000117 | -0,00000008 | -6,40% | 0,00000125 | 0,00000128 | 0,00000113 | 85.356.534.905,00 |
| 16 Jun 2024 | 0,00000125 | 0,00000002 | 1,63% | 0,00000123 | 0,00000129 | 0,00000120 | 62.292.263.443,00 |
| 15 Jun 2024 | 0,00000123 | 0,00000009 | 7,89% | 0,00000118 | 0,00000143 | 0,00000117 | -75.674.921.633,00 |
| 14 Jun 2024 | 0,00000114 | -0,00000003 | -2,56% | 0,00000117 | 0,00000122 | 0,00000111 | 62.562.773.869,00 |
| 13 Jun 2024 | 0,00000117 | -0,00000008 | -6,40% | 0,00000125 | 0,00000127 | 0,00000116 | 52.969.093.316,00 |
| 12 Jun 2024 | 0,00000125 | 0,00000008 | 6,84% | 0,00000118 | 0,00000130 | 0,00000115 | 69.201.938.384,00 |
| 11 Jun 2024 | 0,00000117 | -0,00000011 | -8,59% | 0,00000128 | 0,00000129 | 0,00000114 | 91.998.913.191,00 |
| 10 Jun 2024 | 0,00000128 | -0,00000005 | -3,76% | 0,00000132 | 0,00000132 | 0,00000127 | 83.197.299.824,00 |
| 09 Jun 2024 | 0,00000133 | 0,00000006 | 4,72% | 0,00000126 | 0,00000134 | 0,00000124 | 58.126.761.183,00 |
| 08 Jun 2024 | 0,00000127 | -0,00000005 | -3,79% | 0,00000129 | 0,00000137 | 0,00000124 | 64.241.767.060,00 |
| 07 Jun 2024 | 0,00000132 | -0,00000033 | -20,00% | 0,00000165 | 0,00000165 | 0,00000124 | -66.583.774.265,00 |
| 06 Jun 2024 | 0,00000165 | -0,00000009 | -5,17% | 0,00000174 | 0,00000174 | 0,00000161 | -76.120.801.212,00 |
| 05 Jun 2024 | 0,00000174 | -0,00000003 | -1,69% | 0,00000178 | 0,00000178 | 0,00000170 | 81.155.614.239,00 |
| 04 Jun 2024 | 0,00000177 | 0,00000004 | 2,31% | 0,00000172 | 0,00000177 | 0,00000167 | 77.505.219.916,00 |
| 03 Jun 2024 | 0,00000173 | 0,00000002 | 1,17% | 0,00000170 | 0,00000178 | 0,00000167 | 54.584.741.186,00 |
| 02 Jun 2024 | 0,00000171 | -0,00000015 | -8,06% | 0,00000186 | 0,00000187 | 0,00000167 | 51.621.510.547,00 |
| 01 Jun 2024 | 0,00000186 | -0,00000001 | -0,53% | 0,00000188 | 0,00000192 | 0,00000183 | 50.620.207.874,00 |
| 31 Mai 2024 | 0,00000187 | -0,00000003 | -1,58% | 0,00000187 | 0,00000196 | 0,00000185 | 59.790.906.357,00 |
| 30 Mai 2024 | 0,00000190 | -0,00000077 | -28,84% | 0,00000265 | 0,00000271 | 0,00000188 | 88.078.232.522,00 |
| 29 Mai 2024 | 0,00000267 | 0,00 | 0,00% | 0,00000266 | 0,00000274 | 0,00000261 | 44.315.893.399,00 |
| 28 Mai 2024 | 0,00000267 | -0,00000001 | -0,37% | 0,00000268 | 0,00000270 | 0,00000256 | 45.428.159.170,00 |
| 27 Mai 2024 | 0,00000268 | -0,00000011 | -3,94% | 0,00000279 | 0,00000283 | 0,00000258 | 52.301.093.466,00 |
| 26 Mai 2024 | 0,00000279 | -0,00000014 | -4,78% | 0,00000291 | 0,00000301 | 0,00000271 | 44.187.264.216,00 |
| 25 Mai 2024 | 0,00000293 | 0,00000030 | 11,41% | 0,00000263 | 0,00000303 | 0,00000262 | 55.665.212.456,00 |
| 24 Mai 2024 | 0,00000263 | 0,00000008 | 3,14% | 0,00000253 | 0,00000266 | 0,00000249 | 51.991.332.801,00 |
| 23 Mai 2024 | 0,00000255 | 0,00000001 | 0,39% | 0,00000254 | 0,00000263 | 0,00000245 | 58.787.634.431,00 |
| 22 Mai 2024 | 0,00000254 | -0,00000002 | -0,78% | 0,00000256 | 0,00000260 | 0,00000251 | 59.944.377.214,00 |
| 21 Mai 2024 | 0,00000256 | -0,00000012 | -4,48% | 0,00000268 | 0,00000270 | 0,00000250 | 86.985.299.896,00 |
| 20 Mai 2024 | 0,00000268 | 0,00000021 | 8,50% | 0,00000248 | 0,00000268 | 0,00000243 | 53.477.741.493,00 |
| 19 Mai 2024 | 0,00000247 | -0,00000011 | -4,26% | 0,00000258 | 0,00000261 | 0,00000243 | 61.265.017.682,00 |
| 18 Mai 2024 | 0,00000258 | -0,00000021 | -7,53% | 0,00000278 | 0,00000279 | 0,00000256 | 76.614.642.055,00 |
| 17 Mai 2024 | 0,00000279 | -0,00000016 | -5,42% | 0,00000314 | 0,00000315 | 0,00000275 | 66.382.233.565,00 |
| 16 Mai 2024 | 0,00000295 | 0,00000005 | 1,72% | 0,00000293 | 0,00000301 | 0,00000278 | 45.460.434.056,00 |
| 15 Mai 2024 | 0,00000290 | 0,00000021 | 7,81% | 0,00000270 | 0,00000292 | 0,00000265 | 44.165.214.153,00 |
| 14 Mai 2024 | 0,00000269 | -0,00000020 | -6,92% | 0,00000290 | 0,00000290 | 0,00000267 | 81.395.843.745,00 |
| 13 Mai 2024 | 0,00000289 | 0,00000005 | 1,76% | 0,00000284 | 0,00000318 | 0,00000284 | 76.321.726.331,00 |
| 12 Mai 2024 | 0,00000284 | -0,00000011 | -3,73% | 0,00000293 | 0,00000294 | 0,00000278 | 40.614.916.895,00 |
| 11 Mai 2024 | 0,00000295 | -0,00000012 | -3,91% | 0,00000301 | 0,00000313 | 0,00000293 | 32.714.046.288,00 |
| 10 Mai 2024 | 0,00000307 | 0,00000029 | 10,43% | 0,00000280 | 0,00000358 | 0,00000277 | 47.584.251.232,00 |
| 09 Mai 2024 | 0,00000278 | -0,00000004 | -1,42% | 0,00000285 | 0,00000292 | 0,00000268 | 49.082.502.123,00 |
| 08 Mai 2024 | 0,00000282 | -0,00000010 | -3,42% | 0,00000293 | 0,00000309 | 0,00000275 | 82.571.815.698,00 |
| 07 Mai 2024 | 0,00000292 | 0,00000012 | 4,29% | 0,00000278 | 0,00000304 | 0,00000272 | 61.893.136.333,00 |
| 06 Mai 2024 | 0,00000280 | -0,00000018 | -6,04% | 0,00000298 | 0,00000310 | 0,00000278 | 43.729.729.749,00 |
| 05 Mai 2024 | 0,00000298 | 0,00000006 | 2,05% | 0,00000292 | 0,00000320 | 0,00000282 | 41.099.488.641,00 |
| 04 Mai 2024 | 0,00000292 | 0,00000001 | 0,34% | 0,00000289 | 0,00000312 | 0,00000277 | 28.656.731.181,00 |
| 03 Mai 2024 | 0,00000291 | 0,00000054 | 22,78% | 0,00000236 | 0,00000314 | 0,00000236 | 86.313.389.483,00 |
| 02 Mai 2024 | 0,00000237 | 0,00000014 | 6,28% | 0,00000224 | 0,00000239 | 0,00000217 | 33.379.291.487,00 |
| 01 Mai 2024 | 0,00000223 | -0,00000003 | -1,33% | 0,00000227 | 0,00000227 | 0,00000202 | 33.367.261.080,00 |
| 30 Abr 2024 | 0,00000226 | -0,00000014 | -5,83% | 0,00000239 | 0,00000242 | 0,00000212 | 53.325.104.559,00 |
| 29 Abr 2024 | 0,00000240 | -0,00000006 | -2,44% | 0,00000245 | 0,00000250 | 0,00000229 | 38.653.144.558,00 |
| 28 Abr 2024 | 0,00000246 | 0,00000006 | 2,50% | 0,00000240 | 0,00000265 | 0,00000239 | 42.635.252.443,00 |
| 27 Abr 2024 | 0,00000240 | 0,00000004 | 1,69% | 0,00000237 | 0,00000240 | 0,00000227 | 24.012.637.468,00 |
| 26 Abr 2024 | 0,00000236 | -0,00000008 | -3,28% | 0,00000243 | 0,00000245 | 0,00000234 | 39.705.833.236,00 |
| 25 Abr 2024 | 0,00000244 | 0,00000001 | 0,41% | 0,00000245 | 0,00000251 | 0,00000234 | 29.748.459.461,00 |
| 24 Abr 2024 | 0,00000243 | -0,00000023 | -8,65% | 0,00000266 | 0,00000274 | 0,00000242 | 47.313.089.606,00 |
| 23 Abr 2024 | 0,00000266 | 0,00 | 0,00% | 0,00000266 | 0,00000271 | 0,00000259 | 46.685.768.972,00 |
| 22 Abr 2024 | 0,00000266 | 0,00000015 | 5,98% | 0,00000252 | 0,00000268 | 0,00000249 | 27.516.261.176,00 |
| 21 Abr 2024 | 0,00000251 | 0,00000002 | 0,80% | 0,00000249 | 0,00000254 | 0,00000240 | 72.438.857.943,00 |
| 20 Abr 2024 | 0,00000249 | 0,00000021 | 9,21% | 0,00000228 | 0,00000253 | 0,00000224 | 80.474.041.408,00 |
| 19 Abr 2024 | 0,00000228 | 0,00000001 | 0,44% | 0,00000226 | 0,00000238 | 0,00000212 | 73.494.075.374,00 |
| 18 Abr 2024 | 0,00000227 | 0,00000011 | 5,09% | 0,00000216 | 0,00000233 | 0,00000211 | 69.803.756.377,00 |
| 17 Abr 2024 | 0,00000216 | -0,00000008 | -3,57% | 0,00000224 | 0,00000227 | 0,00000208 | 58.642.595.585,00 |
| 16 Abr 2024 | 0,00000224 | 0,00000002 | 0,90% | 0,00000223 | 0,00000226 | 0,00000210 | 41.437.432.407,00 |
| 15 Abr 2024 | 0,00000222 | -0,00000015 | -6,33% | 0,00000235 | 0,00000248 | 0,00000212 | 75.685.293.115,00 |
| 14 Abr 2024 | 0,00000237 | 0,00000022 | 10,23% | 0,00000214 | 0,00000238 | 0,00000204 | -91.417.096.629,00 |
| 13 Abr 2024 | 0,00000215 | -0,00000048 | -18,25% | 0,00000263 | 0,00000263 | 0,00000199 | 91.465.080.773,00 |
| 12 Abr 2024 | 0,00000263 | -0,00000079 | -23,10% | 0,00000343 | 0,00000347 | 0,00000214 | 42.551.343.310,00 |
| 11 Abr 2024 | 0,00000342 | -0,00000005 | -1,44% | 0,00000346 | 0,00000359 | 0,00000339 | 23.395.822.277,00 |
| 10 Abr 2024 | 0,00000347 | -0,00000007 | -1,98% | 0,00000356 | 0,00000359 | 0,00000324 | 32.981.017.226,00 |
| 09 Abr 2024 | 0,00000354 | -0,00000039 | -9,92% | 0,00000392 | 0,00000404 | 0,00000352 | 30.226.790.052,00 |
| 08 Abr 2024 | 0,00000393 | 0,00000045 | 12,93% | 0,00000350 | 0,00000397 | 0,00000339 | 31.279.363.961,00 |
| 07 Abr 2024 | 0,00000348 | 0,00000011 | 3,26% | 0,00000336 | 0,00000355 | 0,00000336 | 24.202.544.039,00 |
| 06 Abr 2024 | 0,00000337 | 0,00000005 | 1,51% | 0,00000331 | 0,00000340 | 0,00000328 | 15.174.267.518,00 |
| 05 Abr 2024 | 0,00000332 | -0,00000009 | -2,64% | 0,00000342 | 0,00000343 | 0,00000316 | 32.871.799.950,00 |
| 04 Abr 2024 | 0,00000341 | 0,00000010 | 3,02% | 0,00000330 | 0,00000350 | 0,00000325 | 28.177.246.969,00 |
| 03 Abr 2024 | 0,00000331 | 0,00 | 0,00% | 0,00000331 | 0,00000344 | 0,00000311 | 39.198.060.649,00 |
| 02 Abr 2024 | 0,00000331 | -0,00000043 | -11,50% | 0,00000373 | 0,00000373 | 0,00000325 | 48.765.669.272,00 |
| 01 Abr 2024 | 0,00000374 | -0,00000030 | -7,43% | 0,00000403 | 0,00000405 | 0,00000362 | 56.982.903.153,00 |
| 31 Mar 2024 | 0,00000404 | 0,00000013 | 3,32% | 0,00000392 | 0,00000413 | 0,00000390 | 58.986.247.077,00 |
| 30 Mar 2024 | 0,00000391 | -0,00000004 | -1,01% | 0,00000395 | 0,00000408 | 0,00000386 | 72.287.868.903,00 |
