Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.STXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 2.37 | 0.290 | 13.74% | 2.09 | 2.40 | 2.04 | 13,881,078.00 |
| 02 May 2024 | 2.09 | -0.060 | -2.61% | 2.12 | 2.14 | 2.03 | 13,160,513.00 |
| 01 May 2024 | 2.14 | -0.020 | -0.76% | 2.15 | 2.22 | 1.91 | 30,151,512.00 |
| 30 Abr 2024 | 2.16 | -0.310 | -12.72% | 2.46 | 2.56 | 2.11 | 15,452,285.00 |
| 29 Abr 2024 | 2.47 | 0.00 | -0.03% | 2.48 | 2.50 | 2.33 | 9,496,237.00 |
| 28 Abr 2024 | 2.47 | -0.080 | -2.99% | 2.55 | 2.60 | 2.45 | 5,629,920.00 |
| 27 Abr 2024 | 2.55 | -0.030 | -1.12% | 2.59 | 2.61 | 2.48 | 5,934,165.00 |
| 26 Abr 2024 | 2.58 | -0.080 | -3.16% | 2.67 | 2.74 | 2.57 | 6,673,217.00 |
| 25 Abr 2024 | 2.66 | -0.050 | -1.69% | 2.73 | 2.80 | 2.62 | 9,824,074.00 |
| 24 Abr 2024 | 2.71 | -0.180 | -6.20% | 2.90 | 2.95 | 2.68 | 11,333,329.00 |
| 23 Abr 2024 | 2.89 | -0.140 | -4.48% | 3.01 | 3.14 | 2.86 | 12,611,120.00 |
| 22 Abr 2024 | 3.02 | 0.230 | 8.31% | 2.81 | 3.03 | 2.77 | 10,168,744.00 |
| 21 Abr 2024 | 2.79 | 0.070 | 2.55% | 2.73 | 2.87 | 2.68 | 10,390,810.00 |
| 20 Abr 2024 | 2.72 | 0.270 | 10.99% | 2.45 | 2.73 | 2.38 | 9,364,205.00 |
| 19 Abr 2024 | 2.45 | 0.00 | 0.17% | 2.43 | 2.53 | 2.19 | 15,872,096.00 |
| 18 Abr 2024 | 2.45 | 0.180 | 8.07% | 2.27 | 2.48 | 2.20 | 11,640,423.00 |
| 17 Abr 2024 | 2.26 | -0.140 | -5.96% | 2.39 | 2.43 | 2.19 | 14,346,865.00 |
| 16 Abr 2024 | 2.41 | -0.120 | -4.90% | 2.53 | 2.57 | 2.28 | 13,438,473.00 |
| 15 Abr 2024 | 2.53 | -0.210 | -7.67% | 2.73 | 2.81 | 2.45 | 13,493,990.00 |
| 14 Abr 2024 | 2.74 | 0.220 | 8.93% | 2.51 | 2.79 | 2.40 | 25,378,977.00 |
| 13 Abr 2024 | 2.52 | -0.120 | -4.41% | 2.62 | 2.79 | 2.07 | 30,292,039.00 |
| 12 Abr 2024 | 2.63 | -0.360 | -11.89% | 2.98 | 3.08 | 2.30 | 20,207,500.00 |
| 11 Abr 2024 | 2.99 | -0.100 | -3.31% | 3.08 | 3.12 | 2.93 | 8,987,914.00 |
| 10 Abr 2024 | 3.09 | -0.090 | -2.70% | 3.17 | 3.22 | 2.96 | 10,687,910.00 |
| 09 Abr 2024 | 3.18 | -0.290 | -8.23% | 3.47 | 3.53 | 3.13 | 8,910,447.00 |
| 08 Abr 2024 | 3.46 | 0.160 | 4.80% | 3.29 | 3.52 | 3.22 | 10,067,618.00 |
| 07 Abr 2024 | 3.30 | 0.100 | 2.98% | 3.19 | 3.37 | 3.18 | 6,495,061.00 |
| 06 Abr 2024 | 3.21 | 0.120 | 3.78% | 3.08 | 3.24 | 3.06 | 6,318,722.00 |
| 05 Abr 2024 | 3.09 | -0.180 | -5.42% | 3.26 | 3.36 | 2.91 | 14,927,881.00 |
| 04 Abr 2024 | 3.27 | 0.140 | 4.31% | 3.13 | 3.35 | 3.08 | 10,412,346.00 |
| 03 Abr 2024 | 3.13 | -0.150 | -4.63% | 3.29 | 3.36 | 3.07 | 15,865,947.00 |
| 02 Abr 2024 | 3.29 | -0.330 | -9.07% | 3.58 | 3.59 | 3.27 | 15,676,870.00 |
| 01 Abr 2024 | 3.61 | -0.050 | -1.34% | 3.64 | 3.85 | 3.39 | 20,318,253.00 |
| 31 Mar 2024 | 3.66 | 0.020 | 0.66% | 3.61 | 3.68 | 3.52 | 6,425,930.00 |
| 30 Mar 2024 | 3.64 | -0.020 | -0.47% | 3.65 | 3.71 | 3.50 | 8,041,170.00 |
| 29 Mar 2024 | 3.66 | 0.220 | 6.36% | 3.44 | 3.72 | 3.42 | 13,436,839.00 |
| 28 Mar 2024 | 3.44 | 0.070 | 2.01% | 3.37 | 3.49 | 3.32 | 8,660,089.00 |
| 27 Mar 2024 | 3.37 | -0.090 | -2.68% | 3.45 | 3.57 | 3.28 | 11,387,311.00 |
| 26 Mar 2024 | 3.46 | -0.150 | -4.27% | 3.60 | 3.65 | 3.42 | 13,250,758.00 |
| 25 Mar 2024 | 3.62 | -0.040 | -1.20% | 3.63 | 3.80 | 3.43 | 17,572,232.00 |
| 24 Mar 2024 | 3.66 | 0.040 | 1.14% | 3.65 | 3.75 | 3.48 | 15,495,468.00 |
| 23 Mar 2024 | 3.62 | 0.160 | 4.72% | 3.43 | 3.68 | 3.37 | 15,295,384.00 |
| 22 Mar 2024 | 3.46 | 0.170 | 5.26% | 3.30 | 3.70 | 3.27 | 26,521,484.00 |
| 21 Mar 2024 | 3.28 | -0.140 | -4.17% | 3.45 | 3.57 | 3.22 | 21,427,879.00 |
| 20 Mar 2024 | 3.43 | 0.730 | 26.94% | 2.71 | 3.55 | 2.65 | 33,250,409.00 |
| 19 Mar 2024 | 2.70 | 0.050 | 1.76% | 2.66 | 2.97 | 2.47 | 30,960,683.00 |
| 18 Mar 2024 | 2.65 | -0.120 | -4.32% | 2.77 | 2.78 | 2.57 | 7,907,686.00 |
| 17 Mar 2024 | 2.77 | 0.170 | 6.39% | 2.64 | 2.80 | 2.57 | 15,477,372.00 |
| 16 Mar 2024 | 2.61 | -0.180 | -6.44% | 2.79 | 2.84 | 2.51 | 9,028,448.00 |
| 15 Mar 2024 | 2.79 | -0.300 | -9.72% | 2.94 | 2.98 | 2.59 | 8,578,829.00 |
| 14 Mar 2024 | 3.09 | 0.00 | 0.00% | 3.09 | 3.09 | 3.09 | 0.00 |
| 13 Mar 2024 | 3.09 | 0.050 | 1.66% | 3.02 | 3.17 | 2.94 | 12,772,785.00 |
| 12 Mar 2024 | 3.03 | -0.030 | -1.10% | 3.07 | 3.15 | 2.84 | 12,089,963.00 |
| 11 Mar 2024 | 3.07 | 0.110 | 3.80% | 2.95 | 3.40 | 2.84 | 25,040,278.00 |
| 10 Mar 2024 | 2.96 | 0.150 | 5.27% | 2.80 | 3.33 | 2.79 | 31,498,209.00 |
| 09 Mar 2024 | 2.81 | -0.020 | -0.79% | 2.83 | 2.87 | 2.78 | 7,425,120.00 |
| 08 Mar 2024 | 2.83 | -0.070 | -2.56% | 2.92 | 2.95 | 2.77 | 9,283,165.00 |
| 07 Mar 2024 | 2.90 | 0.070 | 2.38% | 2.83 | 2.94 | 2.73 | 12,338,611.00 |
| 06 Mar 2024 | 2.84 | 0.100 | 3.77% | 2.73 | 2.91 | 2.59 | 16,978,575.00 |
| 05 Mar 2024 | 2.73 | -0.290 | -9.61% | 3.01 | 3.05 | 2.31 | 23,032,514.00 |
| 04 Mar 2024 | 3.02 | -0.020 | -0.67% | 3.03 | 3.20 | 2.91 | 20,427,420.00 |
| 03 Mar 2024 | 3.05 | 0.070 | 2.48% | 2.96 | 3.13 | 2.82 | 14,219,051.00 |
| 02 Mar 2024 | 2.97 | 0.00 | 0.06% | 2.96 | 2.97 | 2.88 | 7,417,918.00 |
| 01 Mar 2024 | 2.97 | 0.080 | 2.76% | 2.91 | 3.03 | 2.88 | 13,114,337.00 |
| 29 Feb 2024 | 2.89 | -0.200 | -6.34% | 3.11 | 3.16 | 2.82 | 22,356,551.00 |
| 28 Feb 2024 | 3.09 | 0.130 | 4.54% | 2.95 | 3.39 | 2.83 | 40,880,206.00 |
| 27 Feb 2024 | 2.95 | 0.040 | 1.48% | 2.90 | 3.27 | 2.86 | 41,052,999.00 |
| 26 Feb 2024 | 2.91 | 0.320 | 12.25% | 2.59 | 2.92 | 2.43 | 21,342,203.00 |
| 25 Feb 2024 | 2.59 | 0.00 | 0.17% | 2.58 | 2.64 | 2.51 | 8,003,650.00 |
| 24 Feb 2024 | 2.59 | 0.140 | 5.67% | 2.45 | 2.60 | 2.38 | 12,070,310.00 |
| 23 Feb 2024 | 2.45 | -0.100 | -3.91% | 2.55 | 2.63 | 2.39 | 16,748,577.00 |
| 22 Feb 2024 | 2.55 | -0.110 | -4.25% | 2.66 | 2.72 | 2.51 | 16,948,037.00 |
| 21 Feb 2024 | 2.66 | -0.040 | -1.59% | 2.70 | 2.90 | 2.54 | 35,203,295.00 |
| 20 Feb 2024 | 2.70 | 0.070 | 2.49% | 2.64 | 2.86 | 2.56 | 22,903,506.00 |
| 19 Feb 2024 | 2.64 | 0.00 | -0.08% | 2.65 | 2.93 | 2.59 | 23,616,333.00 |
| 18 Feb 2024 | 2.64 | 0.110 | 4.19% | 2.52 | 2.67 | 2.45 | 11,807,102.00 |
| 17 Feb 2024 | 2.53 | -0.050 | -1.99% | 2.58 | 2.66 | 2.42 | 16,349,910.00 |
| 16 Feb 2024 | 2.59 | 0.050 | 1.88% | 2.52 | 2.63 | 2.45 | 21,340,865.00 |
| 15 Feb 2024 | 2.54 | -0.020 | -0.82% | 2.57 | 2.80 | 2.48 | 43,044,470.00 |
| 14 Feb 2024 | 2.56 | 0.420 | 19.76% | 2.13 | 2.58 | 2.08 | 35,850,956.00 |
| 13 Feb 2024 | 2.14 | 0.140 | 7.07% | 2.00 | 2.18 | 1.96 | 30,118,825.00 |
| 12 Feb 2024 | 2.00 | 0.150 | 7.84% | 1.85 | 2.06 | 1.85 | 25,715,977.00 |
| 11 Feb 2024 | 1.85 | 0.040 | 2.01% | 1.81 | 1.93 | 1.79 | 15,280,000.00 |
| 10 Feb 2024 | 1.81 | 0.00 | 0.19% | 1.81 | 1.88 | 1.74 | 15,704,591.00 |
| 09 Feb 2024 | 1.81 | 0.030 | 1.45% | 1.79 | 1.88 | 1.76 | 26,612,075.00 |
| 08 Feb 2024 | 1.78 | 0.120 | 7.50% | 1.67 | 1.83 | 1.64 | 39,256,119.00 |
| 07 Feb 2024 | 1.66 | 0.160 | 10.59% | 1.50 | 1.68 | 1.50 | 13,018,114.00 |
| 06 Feb 2024 | 1.50 | 0.020 | 1.21% | 1.48 | 1.52 | 1.45 | 8,236,635.00 |
| 05 Feb 2024 | 1.48 | 0.010 | 0.99% | 1.47 | 1.52 | 1.45 | 7,170,893.00 |
| 04 Feb 2024 | 1.47 | -0.060 | -3.62% | 1.52 | 1.52 | 1.46 | 7,476,433.00 |
| 03 Feb 2024 | 1.52 | -0.030 | -2.11% | 1.56 | 1.58 | 1.52 | 4,713,603.00 |
