Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
STXBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.00002730 | -0.00000014 | -0.51% | 0.00002741 | 0.00002807 | 0.00002711 | 275,150.00 |
| 25 Jul 2024 | 0.00002744 | 0.00000084 | 3.16% | 0.00002668 | 0.00002761 | 0.00002581 | 378,067.00 |
| 24 Jul 2024 | 0.00002660 | 0.00000004 | 0.15% | 0.00002658 | 0.00002748 | 0.00002622 | 258,218.00 |
| 23 Jul 2024 | 0.00002656 | -0.00000064 | -2.35% | 0.00002723 | 0.00002754 | 0.00002619 | 387,042.00 |
| 22 Jul 2024 | 0.00002720 | -0.00000100 | -3.49% | 0.00002871 | 0.00002886 | 0.00002720 | 274,939.00 |
| 21 Jul 2024 | 0.00002868 | 0.00000023 | 0.81% | 0.00002845 | 0.00002914 | 0.00002803 | 373,421.00 |
| 20 Jul 2024 | 0.00002845 | -0.00000020 | -0.70% | 0.00002865 | 0.00002895 | 0.00002834 | 214,253.00 |
| 19 Jul 2024 | 0.00002865 | -0.00000014 | -0.49% | 0.00002893 | 0.00002925 | 0.00002788 | 311,090.00 |
| 18 Jul 2024 | 0.00002879 | -0.00000049 | -1.67% | 0.00002938 | 0.00002998 | 0.00002832 | 311,839.00 |
| 17 Jul 2024 | 0.00002928 | -0.00000004 | -0.14% | 0.00002942 | 0.00003044 | 0.00002907 | 467,557.00 |
| 16 Jul 2024 | 0.00002932 | -0.00000025 | -0.85% | 0.00002956 | 0.00002981 | 0.00002847 | 517,022.00 |
| 15 Jul 2024 | 0.00002957 | 0.00000100 | 3.52% | 0.00002848 | 0.00003044 | 0.00002832 | 829,550.00 |
| 14 Jul 2024 | 0.00002844 | -0.00000016 | -0.56% | 0.00002853 | 0.00002861 | 0.00002765 | 441,329.00 |
| 13 Jul 2024 | 0.00002860 | -0.00000026 | -0.90% | 0.00002892 | 0.00002922 | 0.00002824 | 421,165.00 |
| 12 Jul 2024 | 0.00002886 | 0.00000071 | 2.52% | 0.00002811 | 0.00002974 | 0.00002707 | 844,795.00 |
| 11 Jul 2024 | 0.00002815 | 0.00000200 | 7.62% | 0.00002621 | 0.00002898 | 0.00002617 | 1,226,686.00 |
| 10 Jul 2024 | 0.00002624 | 0.00000200 | 8.36% | 0.00002393 | 0.00002701 | 0.00002378 | 1,207,074.00 |
| 09 Jul 2024 | 0.00002393 | 0.00000011 | 0.46% | 0.00002377 | 0.00002432 | 0.00002343 | 337,444.00 |
| 08 Jul 2024 | 0.00002382 | 0.00000020 | 0.85% | 0.00002364 | 0.00002453 | 0.00002310 | 718,181.00 |
| 07 Jul 2024 | 0.00002362 | -0.00000200 | -7.86% | 0.00002542 | 0.00002542 | 0.00002352 | 522,633.00 |
| 06 Jul 2024 | 0.00002543 | 0.00000075 | 3.04% | 0.00002468 | 0.00002568 | 0.00002437 | 397,443.00 |
| 05 Jul 2024 | 0.00002468 | 0.00000032 | 1.31% | 0.00002427 | 0.00002521 | 0.00002287 | 1,492,582.00 |
| 04 Jul 2024 | 0.00002436 | -0.00000200 | -7.70% | 0.00002602 | 0.00002612 | 0.00002411 | 1,037,256.00 |
| 03 Jul 2024 | 0.00002599 | -0.00000100 | -3.70% | 0.00002708 | 0.00002718 | 0.00002588 | 622,580.00 |
| 02 Jul 2024 | 0.00002702 | -0.00000023 | -0.84% | 0.00002721 | 0.00002744 | 0.00002675 | 315,692.00 |
| 01 Jul 2024 | 0.00002725 | -0.00000020 | -0.73% | 0.00002741 | 0.00002786 | 0.00002713 | 493,183.00 |
| 30 Jun 2024 | 0.00002745 | 0.00000070 | 2.62% | 0.00002678 | 0.00002753 | 0.00002644 | 413,627.00 |
| 29 Jun 2024 | 0.00002675 | -0.00000100 | -3.60% | 0.00002779 | 0.00002797 | 0.00002671 | 282,707.00 |
| 28 Jun 2024 | 0.00002777 | 0.00000007 | 0.25% | 0.00002771 | 0.00002849 | 0.00002759 | 481,213.00 |
| 27 Jun 2024 | 0.00002770 | -0.00000009 | -0.32% | 0.00002770 | 0.00002895 | 0.00002735 | 670,251.00 |
| 26 Jun 2024 | 0.00002779 | -0.00000100 | -3.45% | 0.00002901 | 0.00002925 | 0.00002750 | 743,570.00 |
| 25 Jun 2024 | 0.00002901 | 0.00000300 | 11.38% | 0.00002651 | 0.00002901 | 0.00002609 | 1,058,465.00 |
| 24 Jun 2024 | 0.00002637 | 0.00000100 | 3.97% | 0.00002520 | 0.00002651 | 0.00002417 | 750,759.00 |
| 23 Jun 2024 | 0.00002518 | -0.00000059 | -2.29% | 0.00002572 | 0.00002614 | 0.00002494 | 282,501.00 |
| 22 Jun 2024 | 0.00002577 | 0.00000076 | 3.04% | 0.00002499 | 0.00002593 | 0.00002452 | 503,853.00 |
| 21 Jun 2024 | 0.00002501 | -0.00000032 | -1.26% | 0.00002537 | 0.00002598 | 0.00002488 | 540,794.00 |
| 20 Jun 2024 | 0.00002533 | 0.00000013 | 0.52% | 0.00002504 | 0.00002632 | 0.00002500 | 1,003,388.00 |
| 19 Jun 2024 | 0.00002520 | 0.00000044 | 1.78% | 0.00002467 | 0.00002640 | 0.00002452 | 1,085,843.00 |
| 18 Jun 2024 | 0.00002476 | -0.00000200 | -7.59% | 0.00002640 | 0.00002643 | 0.00002313 | 1,514,601.00 |
| 17 Jun 2024 | 0.00002636 | -0.00000200 | -7.01% | 0.00002854 | 0.00002865 | 0.00002599 | 969,412.00 |
| 16 Jun 2024 | 0.00002854 | -0.00000081 | -2.76% | 0.00002942 | 0.00002990 | 0.00002849 | 617,995.00 |
| 15 Jun 2024 | 0.00002935 | 0.00000018 | 0.62% | 0.00002915 | 0.00002973 | 0.00002834 | 623,718.00 |
| 14 Jun 2024 | 0.00002917 | -0.00000200 | -6.47% | 0.00003088 | 0.00003149 | 0.00002861 | 1,215,242.00 |
| 13 Jun 2024 | 0.00003093 | -0.00000400 | -11.46% | 0.00003490 | 0.00003515 | 0.00003068 | 1,520,846.00 |
| 12 Jun 2024 | 0.00003491 | 0.00000300 | 9.38% | 0.00003253 | 0.00003530 | 0.00003162 | 1,308,906.00 |
| 11 Jun 2024 | 0.00003197 | 0.00000000 | 0.00% | 0.00003197 | 0.00003197 | 0.00003197 | 0.00 |
| 10 Jun 2024 | 0.00003197 | -0.00000051 | -1.57% | 0.00003247 | 0.00003307 | 0.00003099 | 778,942.00 |
| 09 Jun 2024 | 0.00003248 | 0.00000014 | 0.43% | 0.00003242 | 0.00003344 | 0.00003150 | 745,772.00 |
| 08 Jun 2024 | 0.00003234 | 0.00000100 | 3.21% | 0.00003104 | 0.00003401 | 0.00003089 | 1,146,420.00 |
| 07 Jun 2024 | 0.00003112 | -0.00000100 | -3.07% | 0.00003266 | 0.00003488 | 0.00003017 | 2,322,886.00 |
| 06 Jun 2024 | 0.00003256 | -0.00000100 | -2.96% | 0.00003380 | 0.00003455 | 0.00003166 | 1,308,645.00 |
| 05 Jun 2024 | 0.00003380 | 0.00000300 | 9.82% | 0.00003053 | 0.00003398 | 0.00003009 | 1,469,742.00 |
| 04 Jun 2024 | 0.00003055 | 0.00000300 | 10.93% | 0.00002748 | 0.00003077 | 0.00002744 | 868,391.00 |
| 03 Jun 2024 | 0.00002744 | 0.00000050 | 1.86% | 0.00002691 | 0.00002817 | 0.00002679 | 417,336.00 |
| 02 Jun 2024 | 0.00002694 | -0.00000018 | -0.66% | 0.00002716 | 0.00002762 | 0.00002678 | 135,919.00 |
| 01 Jun 2024 | 0.00002712 | 0.00000001 | 0.04% | 0.00002703 | 0.00002734 | 0.00002668 | 354,969.00 |
| 31 May 2024 | 0.00002711 | -0.00000091 | -3.25% | 0.00002794 | 0.00002846 | 0.00002692 | 843,875.00 |
| 30 May 2024 | 0.00002802 | -0.00000061 | -2.13% | 0.00002865 | 0.00002931 | 0.00002793 | 523,332.00 |
| 29 May 2024 | 0.00002863 | -0.00000038 | -1.31% | 0.00002903 | 0.00002933 | 0.00002858 | 425,658.00 |
| 28 May 2024 | 0.00002901 | -0.00000091 | -3.04% | 0.00002991 | 0.00003023 | 0.00002876 | 900,078.00 |
| 27 May 2024 | 0.00002992 | 0.00000100 | 3.47% | 0.00002878 | 0.00003065 | 0.00002874 | 672,159.00 |
| 26 May 2024 | 0.00002881 | 0.00000000 | 0.00% | 0.00002878 | 0.00002950 | 0.00002855 | 676,019.00 |
| 25 May 2024 | 0.00002881 | -0.00000001 | -0.03% | 0.00002883 | 0.00002913 | 0.00002851 | 623,804.00 |
| 24 May 2024 | 0.00002882 | -0.00000068 | -2.31% | 0.00002946 | 0.00002985 | 0.00002831 | 862,642.00 |
| 23 May 2024 | 0.00002950 | -0.00000031 | -1.04% | 0.00002984 | 0.00003017 | 0.00002885 | 661,705.00 |
| 22 May 2024 | 0.00002981 | -0.00000100 | -3.23% | 0.00003096 | 0.00003096 | 0.00002930 | 421,215.00 |
| 21 May 2024 | 0.00003092 | 0.00000097 | 3.24% | 0.00002983 | 0.00003203 | 0.00002963 | 688,168.00 |
| 20 May 2024 | 0.00002995 | 0.00000046 | 1.56% | 0.00002950 | 0.00003041 | 0.00002898 | 301,237.00 |
| 19 May 2024 | 0.00002949 | -0.00000100 | -3.26% | 0.00003065 | 0.00003082 | 0.00002929 | 248,055.00 |
| 18 May 2024 | 0.00003072 | -0.00000037 | -1.19% | 0.00003117 | 0.00003203 | 0.00003063 | 221,047.00 |
| 17 May 2024 | 0.00003109 | 0.00000071 | 2.34% | 0.00003029 | 0.00003221 | 0.00002915 | 801,197.00 |
| 16 May 2024 | 0.00003038 | -0.00000300 | -9.11% | 0.00003304 | 0.00003333 | 0.00002974 | 1,434,209.00 |
| 15 May 2024 | 0.00003294 | 0.00000200 | 6.49% | 0.00003080 | 0.00003360 | 0.00003011 | 1,021,473.00 |
| 14 May 2024 | 0.00003080 | -0.00000100 | -3.12% | 0.00003191 | 0.00003269 | 0.00003065 | 485,309.00 |
| 13 May 2024 | 0.00003206 | -0.00000024 | -0.74% | 0.00003234 | 0.00003338 | 0.00003084 | 518,775.00 |
| 12 May 2024 | 0.00003230 | -0.00000019 | -0.58% | 0.00003252 | 0.00003320 | 0.00003222 | 200,322.00 |
| 11 May 2024 | 0.00003249 | -0.00000052 | -1.58% | 0.00003309 | 0.00003328 | 0.00003231 | 372,947.00 |
| 10 May 2024 | 0.00003301 | -0.00000030 | -0.90% | 0.00003321 | 0.00003380 | 0.00003289 | 368,533.00 |
| 09 May 2024 | 0.00003331 | -0.00000031 | -0.92% | 0.00003361 | 0.00003407 | 0.00003250 | 735,735.00 |
| 08 May 2024 | 0.00003362 | -0.00000074 | -2.15% | 0.00003441 | 0.00003461 | 0.00003339 | 310,987.00 |
| 07 May 2024 | 0.00003436 | -0.00000046 | -1.32% | 0.00003483 | 0.00003555 | 0.00003433 | 264,141.00 |
| 06 May 2024 | 0.00003482 | -0.00000100 | -2.78% | 0.00003599 | 0.00003689 | 0.00003473 | 654,151.00 |
| 05 May 2024 | 0.00003594 | -0.00000092 | -2.50% | 0.00003683 | 0.00003702 | 0.00003587 | 372,902.00 |
| 04 May 2024 | 0.00003686 | -0.00000077 | -2.05% | 0.00003780 | 0.00003860 | 0.00003668 | 631,902.00 |
| 03 May 2024 | 0.00003763 | 0.00000200 | 5.66% | 0.00003533 | 0.00003811 | 0.00003453 | 566,524.00 |
| 02 May 2024 | 0.00003531 | -0.00000100 | -2.73% | 0.00003651 | 0.00003673 | 0.00003480 | 707,309.00 |
| 01 May 2024 | 0.00003669 | 0.00000100 | 2.81% | 0.00003552 | 0.00003742 | 0.00003241 | 1,738,975.00 |
| 30 Abr 2024 | 0.00003559 | -0.00000300 | -7.74% | 0.00003862 | 0.00003959 | 0.00003540 | 1,202,747.00 |
| 29 Abr 2024 | 0.00003874 | -0.00000042 | -1.07% | 0.00003925 | 0.00003951 | 0.00003722 | 737,058.00 |
| 28 Abr 2024 | 0.00003916 | -0.00000100 | -2.49% | 0.00004014 | 0.00004065 | 0.00003905 | 382,557.00 |
| 27 Abr 2024 | 0.00004018 | -0.00000027 | -0.67% | 0.00004054 | 0.00004100 | 0.00003964 | 417,314.00 |
