Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
STXBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 0.00004521 | 0.00000200 | 4.65% | 0.00004317 | 0.00004527 | 0.00004282 | 669,321.00 |
| 21 Abr 2024 | 0.00004299 | 0.00000100 | 2.39% | 0.00004200 | 0.00004405 | 0.00004153 | 570,469.00 |
| 20 Abr 2024 | 0.00004188 | 0.00000300 | 7.81% | 0.00003843 | 0.00004202 | 0.00003776 | 449,290.00 |
| 19 Abr 2024 | 0.00003841 | -0.00000013 | -0.34% | 0.00003841 | 0.00003909 | 0.00003666 | 578,230.00 |
| 18 Abr 2024 | 0.00003854 | 0.00000200 | 5.41% | 0.00003694 | 0.00003895 | 0.00003604 | 773,204.00 |
| 17 Abr 2024 | 0.00003694 | -0.00000080 | -2.12% | 0.00003753 | 0.00003771 | 0.00003582 | 1,672,409.00 |
| 16 Abr 2024 | 0.00003774 | -0.00000200 | -5.01% | 0.00003980 | 0.00004024 | 0.00003685 | 1,101,930.00 |
| 15 Abr 2024 | 0.00003994 | -0.00000200 | -4.79% | 0.00004176 | 0.00004231 | 0.00003911 | 567,504.00 |
| 14 Abr 2024 | 0.00004175 | 0.00000200 | 5.07% | 0.00003913 | 0.00004255 | 0.00003827 | 2,239,839.00 |
| 13 Abr 2024 | 0.00003946 | 0.00000021 | 0.54% | 0.00003912 | 0.00004165 | 0.00003420 | 1,910,463.00 |
| 12 Abr 2024 | 0.00003925 | -0.00000300 | -7.02% | 0.00004252 | 0.00004323 | 0.00003510 | 1,351,274.00 |
| 11 Abr 2024 | 0.00004271 | -0.00000100 | -2.28% | 0.00004370 | 0.00004383 | 0.00004201 | 612,472.00 |
| 10 Abr 2024 | 0.00004381 | -0.00000200 | -4.35% | 0.00004590 | 0.00004658 | 0.00004359 | 792,641.00 |
| 09 Abr 2024 | 0.00004595 | -0.00000200 | -4.14% | 0.00004850 | 0.00004923 | 0.00004566 | 709,284.00 |
| 08 Abr 2024 | 0.00004836 | 0.00000063 | 1.32% | 0.00004752 | 0.00004886 | 0.00004647 | 402,669.00 |
| 07 Abr 2024 | 0.00004773 | 0.00000100 | 2.15% | 0.00004638 | 0.00004800 | 0.00004618 | 265,063.00 |
| 06 Abr 2024 | 0.00004659 | 0.00000100 | 2.19% | 0.00004539 | 0.00004761 | 0.00004516 | 423,171.00 |
| 05 Abr 2024 | 0.00004559 | -0.00000200 | -4.19% | 0.00004777 | 0.00004886 | 0.00004381 | 1,255,798.00 |
| 04 Abr 2024 | 0.00004774 | 0.00000018 | 0.38% | 0.00004753 | 0.00004904 | 0.00004720 | 736,637.00 |
| 03 Abr 2024 | 0.00004756 | -0.00000300 | -5.97% | 0.00005026 | 0.00005067 | 0.00004691 | 1,611,494.00 |
| 02 Abr 2024 | 0.00005021 | -0.00000200 | -3.86% | 0.00005145 | 0.00005393 | 0.00005005 | 1,155,952.00 |
| 01 Abr 2024 | 0.00005183 | 0.00000047 | 0.92% | 0.00005110 | 0.00005523 | 0.00004944 | 1,596,037.00 |
| 31 Mar 2024 | 0.00005136 | -0.00000090 | -1.72% | 0.00005184 | 0.00005260 | 0.00004981 | 370,856.00 |
| 30 Mar 2024 | 0.00005226 | -0.00000007 | -0.13% | 0.00005225 | 0.00005276 | 0.00005009 | 537,816.00 |
| 29 Mar 2024 | 0.00005233 | 0.00000400 | 8.24% | 0.00004856 | 0.00005334 | 0.00004834 | 1,002,937.00 |
| 28 Mar 2024 | 0.00004856 | 0.00000007 | 0.14% | 0.00004851 | 0.00004932 | 0.00004721 | 478,601.00 |
| 27 Mar 2024 | 0.00004849 | -0.00000100 | -2.02% | 0.00004926 | 0.00005101 | 0.00004794 | 763,566.00 |
| 26 Mar 2024 | 0.00004949 | -0.00000200 | -3.87% | 0.00005156 | 0.00005158 | 0.00004923 | 746,891.00 |
| 25 Mar 2024 | 0.00005172 | -0.00000300 | -5.50% | 0.00005419 | 0.00005443 | 0.00005105 | 1,364,486.00 |
| 24 Mar 2024 | 0.00005450 | -0.00000200 | -3.54% | 0.00005687 | 0.00005818 | 0.00005376 | 785,584.00 |
| 23 Mar 2024 | 0.00005653 | 0.00000200 | 3.69% | 0.00005381 | 0.00005663 | 0.00005299 | 930,154.00 |
| 22 Mar 2024 | 0.00005415 | 0.00000400 | 7.97% | 0.00005039 | 0.00005590 | 0.00004986 | 1,335,848.00 |
| 21 Mar 2024 | 0.00005017 | -0.00000020 | -0.40% | 0.00005099 | 0.00005372 | 0.00004864 | 1,002,701.00 |
| 20 Mar 2024 | 0.00005037 | 0.00000700 | 16.08% | 0.00004354 | 0.00005225 | 0.00004276 | 2,253,934.00 |
| 19 Mar 2024 | 0.00004353 | 0.00000400 | 10.19% | 0.00003934 | 0.00004641 | 0.00003852 | 1,299,714.00 |
| 18 Mar 2024 | 0.00003925 | -0.00000100 | -2.47% | 0.00004059 | 0.00004059 | 0.00003847 | 309,677.00 |
| 17 Mar 2024 | 0.00004051 | 0.00000064 | 1.61% | 0.00004028 | 0.00004227 | 0.00003988 | 571,279.00 |
| 16 Mar 2024 | 0.00003987 | -0.00000026 | -0.65% | 0.00004021 | 0.00004057 | 0.00003764 | 288,616.00 |
| 15 Mar 2024 | 0.00004013 | -0.00000200 | -4.74% | 0.00004111 | 0.00004159 | 0.00003936 | 276,981.00 |
| 14 Mar 2024 | 0.00004223 | 0.00000000 | 0.00% | 0.00004223 | 0.00004223 | 0.00004223 | 0.00 |
| 13 Mar 2024 | 0.00004223 | -0.00000021 | -0.49% | 0.00004228 | 0.00004369 | 0.00004068 | 580,400.00 |
| 12 Mar 2024 | 0.00004244 | -0.00000010 | -0.24% | 0.00004251 | 0.00004360 | 0.00004120 | 595,650.00 |
| 11 Mar 2024 | 0.00004254 | -0.00000035 | -0.82% | 0.00004296 | 0.00004764 | 0.00004200 | 1,075,732.00 |
| 10 Mar 2024 | 0.00004289 | 0.00000200 | 4.87% | 0.00004097 | 0.00004760 | 0.00004093 | 1,606,433.00 |
| 09 Mar 2024 | 0.00004107 | -0.00000046 | -1.11% | 0.00004147 | 0.00004191 | 0.00004078 | 417,725.00 |
| 08 Mar 2024 | 0.00004153 | -0.00000200 | -4.60% | 0.00004376 | 0.00004413 | 0.00004078 | 429,525.00 |
| 07 Mar 2024 | 0.00004345 | 0.00000059 | 1.38% | 0.00004290 | 0.00004355 | 0.00004158 | 430,592.00 |
| 06 Mar 2024 | 0.00004286 | 0.00000000 | 0.00% | 0.00004272 | 0.00004347 | 0.00004065 | 839,036.00 |
| 05 Mar 2024 | 0.00004286 | -0.00000100 | -2.26% | 0.00004413 | 0.00004565 | 0.00003805 | 1,219,420.00 |
| 04 Mar 2024 | 0.00004430 | -0.00000400 | -8.29% | 0.00004807 | 0.00004976 | 0.00004349 | 1,031,781.00 |
| 03 Mar 2024 | 0.00004825 | 0.00000035 | 0.73% | 0.00004768 | 0.00005002 | 0.00004620 | 609,018.00 |
| 02 Mar 2024 | 0.00004790 | 0.00000026 | 0.55% | 0.00004755 | 0.00004795 | 0.00004664 | 357,536.00 |
| 01 Mar 2024 | 0.00004764 | 0.00000037 | 0.78% | 0.00004750 | 0.00004900 | 0.00004695 | 851,632.00 |
| 29 Feb 2024 | 0.00004727 | -0.00000200 | -4.05% | 0.00004996 | 0.00005085 | 0.00004639 | 1,412,461.00 |
| 28 Feb 2024 | 0.00004943 | -0.00000200 | -3.87% | 0.00005173 | 0.00005752 | 0.00004800 | 2,724,607.00 |
| 27 Feb 2024 | 0.00005172 | -0.00000200 | -3.75% | 0.00005321 | 0.00005705 | 0.00005041 | 2,814,502.00 |
| 26 Feb 2024 | 0.00005337 | 0.00000300 | 5.99% | 0.00005011 | 0.00005347 | 0.00004772 | 1,067,346.00 |
| 25 Feb 2024 | 0.00005008 | -0.00000013 | -0.26% | 0.00004996 | 0.00005098 | 0.00004863 | 487,551.00 |
| 24 Feb 2024 | 0.00005021 | 0.00000200 | 4.15% | 0.00004832 | 0.00005037 | 0.00004694 | 466,577.00 |
| 23 Feb 2024 | 0.00004820 | -0.00000100 | -2.02% | 0.00004969 | 0.00005102 | 0.00004722 | 661,710.00 |
| 22 Feb 2024 | 0.00004959 | -0.00000200 | -3.90% | 0.00005132 | 0.00005252 | 0.00004895 | 807,665.00 |
| 21 Feb 2024 | 0.00005132 | -0.00000042 | -0.81% | 0.00005172 | 0.00005576 | 0.00004966 | 1,543,232.00 |
| 20 Feb 2024 | 0.00005174 | 0.00000083 | 1.63% | 0.00005102 | 0.00005463 | 0.00005049 | 1,012,739.00 |
| 19 Feb 2024 | 0.00005091 | 0.00000017 | 0.34% | 0.00005084 | 0.00005608 | 0.00004981 | 1,649,995.00 |
| 18 Feb 2024 | 0.00005074 | 0.00000200 | 4.07% | 0.00004886 | 0.00005101 | 0.00004761 | 618,108.00 |
| 17 Feb 2024 | 0.00004908 | -0.00000051 | -1.03% | 0.00004952 | 0.00005110 | 0.00004760 | 791,286.00 |
| 16 Feb 2024 | 0.00004959 | 0.00000072 | 1.47% | 0.00004857 | 0.00005079 | 0.00004730 | 944,519.00 |
| 15 Feb 2024 | 0.00004887 | -0.00000056 | -1.13% | 0.00004958 | 0.00005373 | 0.00004817 | 3,129,056.00 |
| 14 Feb 2024 | 0.00004943 | 0.00000600 | 13.97% | 0.00004285 | 0.00004973 | 0.00004211 | 1,943,181.00 |
| 13 Feb 2024 | 0.00004294 | 0.00000300 | 7.51% | 0.00003999 | 0.00004425 | 0.00003935 | 2,096,642.00 |
| 12 Feb 2024 | 0.00003995 | 0.00000200 | 5.22% | 0.00003831 | 0.00004130 | 0.00003823 | 1,388,551.00 |
| 11 Feb 2024 | 0.00003833 | 0.00000035 | 0.92% | 0.00003791 | 0.00004011 | 0.00003765 | 507,669.00 |
| 10 Feb 2024 | 0.00003798 | -0.00000045 | -1.17% | 0.00003831 | 0.00003918 | 0.00003703 | 514,470.00 |
| 09 Feb 2024 | 0.00003843 | -0.00000097 | -2.46% | 0.00003948 | 0.00004048 | 0.00003761 | 979,795.00 |
| 08 Feb 2024 | 0.00003940 | 0.00000200 | 5.33% | 0.00003763 | 0.00004048 | 0.00003694 | 1,928,181.00 |
| 07 Feb 2024 | 0.00003749 | 0.00000300 | 8.62% | 0.00003487 | 0.00003776 | 0.00003483 | 533,923.00 |
| 06 Feb 2024 | 0.00003481 | 0.00000004 | 0.12% | 0.00003473 | 0.00003522 | 0.00003391 | 282,568.00 |
| 05 Feb 2024 | 0.00003477 | 0.00000032 | 0.93% | 0.00003445 | 0.00003500 | 0.00003411 | 272,720.00 |
| 04 Feb 2024 | 0.00003445 | -0.00000098 | -2.77% | 0.00003541 | 0.00003541 | 0.00003440 | 242,598.00 |
| 03 Feb 2024 | 0.00003543 | -0.00000056 | -1.56% | 0.00003606 | 0.00003644 | 0.00003539 | 191,621.00 |
| 02 Feb 2024 | 0.00003599 | 0.00000100 | 2.88% | 0.00003464 | 0.00003627 | 0.00003461 | 425,341.00 |
| 01 Feb 2024 | 0.00003474 | -0.00000052 | -1.47% | 0.00003535 | 0.00003543 | 0.00003444 | 229,913.00 |
| 31 Ene 2024 | 0.00003526 | -0.00000053 | -1.48% | 0.00003568 | 0.00003635 | 0.00003443 | 556,615.00 |
| 30 Ene 2024 | 0.00003579 | 0.00000021 | 0.59% | 0.00003548 | 0.00003719 | 0.00003535 | 910,849.00 |
| 29 Ene 2024 | 0.00003558 | 0.00000048 | 1.37% | 0.00003509 | 0.00003643 | 0.00003435 | 659,743.00 |
| 28 Ene 2024 | 0.00003510 | -0.00000086 | -2.39% | 0.00003591 | 0.00003670 | 0.00003484 | 662,983.00 |
| 27 Ene 2024 | 0.00003596 | -0.00000009 | -0.25% | 0.00003607 | 0.00003701 | 0.00003579 | 277,298.00 |
| 26 Ene 2024 | 0.00003605 | -0.00000039 | -1.07% | 0.00003645 | 0.00003756 | 0.00003593 | 472,616.00 |
| 25 Ene 2024 | 0.00003644 | -0.00000036 | -0.98% | 0.00003679 | 0.00003744 | 0.00003589 | 477,667.00 |
| 24 Ene 2024 | 0.00003680 | 0.00000200 | 5.70% | 0.00003503 | 0.00003698 | 0.00003450 | 895,319.00 |
