STMXBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.00000018 | -0.00000001 | -5.26% | 0.00000019 | 0.00000019 | 0.00000016 | 232,966.00 |
27 Mar 2024 | 0.00000019 | 0.00000000 | 0.00% | 0.00000019 | 0.00000019 | 0.00000017 | 112,036.00 |
26 Mar 2024 | 0.00000019 | 0.00000003 | 18.75% | 0.00000016 | 0.00000019 | 0.00000016 | 1,626,725.00 |
25 Mar 2024 | 0.00000016 | 0.00000001 | 6.67% | 0.00000015 | 0.00000016 | 0.00000015 | 318,221.00 |
24 Mar 2024 | 0.00000015 | -0.00000001 | -6.25% | 0.00000016 | 0.00000017 | 0.00000015 | 54,802.00 |
23 Mar 2024 | 0.00000016 | 0.00000000 | 0.00% | 0.00000016 | 0.00000016 | 0.00000015 | 28,661.00 |
22 Mar 2024 | 0.00000016 | 0.00000000 | 0.00% | 0.00000016 | 0.00000016 | 0.00000016 | 54,231.00 |
21 Mar 2024 | 0.00000016 | 0.00000001 | 6.67% | 0.00000015 | 0.00000016 | 0.00000015 | 280,448.00 |
20 Mar 2024 | 0.00000015 | 0.00000000 | 0.00% | 0.00000015 | 0.00000016 | 0.00000015 | 765,262.00 |
19 Mar 2024 | 0.00000015 | 0.00000000 | 0.00% | 0.00000015 | 0.00000015 | 0.00000014 | 283,031.00 |
18 Mar 2024 | 0.00000015 | -0.00000001 | -6.25% | 0.00000015 | 0.00000015 | 0.00000015 | 406,165.00 |
17 Mar 2024 | 0.00000016 | 0.00000001 | 6.67% | 0.00000015 | 0.00000017 | 0.00000015 | 142,155.00 |
16 Mar 2024 | 0.00000015 | -0.00000002 | -11.76% | 0.00000017 | 0.00000017 | 0.00000015 | 100,753.00 |
15 Mar 2024 | 0.00000017 | -0.00000001 | -5.56% | 0.00000018 | 0.00000018 | 0.00000016 | 535,316.00 |
14 Mar 2024 | 0.00000018 | 0.00000001 | 5.88% | 0.00000017 | 0.00000018 | 0.00000016 | 439,363.00 |
13 Mar 2024 | 0.00000017 | -0.00000001 | -5.56% | 0.00000018 | 0.00000019 | 0.00000017 | 392,998.00 |
12 Mar 2024 | 0.00000018 | 0.00000002 | 12.50% | 0.00000016 | 0.00000018 | 0.00000016 | 2,540,749.00 |
11 Mar 2024 | 0.00000016 | -0.00000001 | -5.88% | 0.00000016 | 0.00000016 | 0.00000015 | 4,128,117.00 |
10 Mar 2024 | 0.00000017 | 0.00000001 | 6.25% | 0.00000016 | 0.00000017 | 0.00000015 | 140,796.00 |
09 Mar 2024 | 0.00000016 | 0.00000000 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
08 Mar 2024 | 0.00000016 | -0.00000001 | -5.88% | 0.00000017 | 0.00000017 | 0.00000015 | 245,609.00 |
07 Mar 2024 | 0.00000017 | 0.00000003 | 21.43% | 0.00000014 | 0.00000017 | 0.00000014 | 210,076.00 |
06 Mar 2024 | 0.00000014 | -0.00000001 | -6.67% | 0.00000015 | 0.00000015 | 0.00000014 | 256,045.00 |
05 Mar 2024 | 0.00000015 | 0.00000000 | 0.00% | 0.00000015 | 0.00000016 | 0.00000014 | 1,095,436.00 |
04 Mar 2024 | 0.00000015 | -0.00000001 | -6.25% | 0.00000016 | 0.00000017 | 0.00000015 | 1,955,097.00 |
03 Mar 2024 | 0.00000016 | -0.00000001 | -5.88% | 0.00000017 | 0.00000017 | 0.00000015 | 636,766.00 |
02 Mar 2024 | 0.00000017 | 0.00000001 | 6.25% | 0.00000016 | 0.00000017 | 0.00000015 | 553,675.00 |
01 Mar 2024 | 0.00000016 | 0.00000002 | 14.29% | 0.00000014 | 0.00000017 | 0.00000014 | 329,239.00 |
29 Feb 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000015 | 0.00000013 | 505,216.00 |
28 Feb 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000015 | 0.00000013 | 535,460.00 |
27 Feb 2024 | 0.00000014 | -0.00000002 | -12.50% | 0.00000016 | 0.00000016 | 0.00000014 | 52,019.00 |
26 Feb 2024 | 0.00000016 | 0.00000000 | 0.00% | 0.00000015 | 0.00000016 | 0.00000015 | 367,615.00 |
25 Feb 2024 | 0.00000016 | 0.00000001 | 6.67% | 0.00000015 | 0.00000016 | 0.00000015 | 56,252.00 |
24 Feb 2024 | 0.00000015 | -0.00000001 | -6.25% | 0.00000016 | 0.00000016 | 0.00000015 | 166,529.00 |
23 Feb 2024 | 0.00000016 | 0.00000001 | 6.67% | 0.00000015 | 0.00000016 | 0.00000015 | 38,754.00 |
22 Feb 2024 | 0.00000015 | 0.00000001 | 7.14% | 0.00000014 | 0.00000016 | 0.00000014 | 119,736.00 |
21 Feb 2024 | 0.00000014 | -0.00000001 | -6.67% | 0.00000015 | 0.00000015 | 0.00000014 | 17,457.00 |
20 Feb 2024 | 0.00000015 | 0.00000000 | 0.00% | 0.00000015 | 0.00000016 | 0.00000015 | 219,677.00 |
19 Feb 2024 | 0.00000015 | 0.00000000 | 0.00% | 0.00000014 | 0.00000015 | 0.00000014 | 324,114.00 |
18 Feb 2024 | 0.00000015 | 0.00000001 | 7.14% | 0.00000014 | 0.00000015 | 0.00000014 | 125,092.00 |
17 Feb 2024 | 0.00000014 | -0.00000001 | -6.67% | 0.00000015 | 0.00000015 | 0.00000014 | 110,520.00 |
16 Feb 2024 | 0.00000015 | 0.00000001 | 7.14% | 0.00000014 | 0.00000015 | 0.00000014 | 250,816.00 |
15 Feb 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000014 | 0.00000013 | 52,138.00 |
14 Feb 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000015 | 0.00000013 | 175,500.00 |
13 Feb 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000014 | 0.00000014 | 86,979.00 |
12 Feb 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000014 | 0.00000014 | 353,264.00 |
11 Feb 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000015 | 0.00000014 | 115,283.00 |
10 Feb 2024 | 0.00000014 | -0.00000001 | -6.67% | 0.00000015 | 0.00000015 | 0.00000014 | 138,155.00 |
09 Feb 2024 | 0.00000015 | 0.00000000 | 0.00% | 0.00000015 | 0.00000015 | 0.00000015 | 44,085.00 |
08 Feb 2024 | 0.00000015 | -0.00000001 | -6.25% | 0.00000016 | 0.00000016 | 0.00000015 | 85,893.00 |
07 Feb 2024 | 0.00000016 | 0.00000000 | 0.00% | 0.00000016 | 0.00000016 | 0.00000015 | 10,197.00 |
06 Feb 2024 | 0.00000016 | 0.00000000 | 0.00% | 0.00000016 | 0.00000016 | 0.00000015 | 5,993.00 |
05 Feb 2024 | 0.00000016 | 0.00000000 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 303,264.00 |
04 Feb 2024 | 0.00000016 | 0.00000000 | 0.00% | 0.00000016 | 0.00000016 | 0.00000016 | 53,979.00 |
03 Feb 2024 | 0.00000016 | 0.00000000 | 0.00% | 0.00000016 | 0.00000016 | 0.00000016 | 5,402.00 |
02 Feb 2024 | 0.00000016 | 0.00000000 | 0.00% | 0.00000016 | 0.00000017 | 0.00000016 | 7,712.00 |
01 Feb 2024 | 0.00000016 | 0.00000000 | 0.00% | 0.00000016 | 0.00000016 | 0.00000016 | 0.00 |
31 Ene 2024 | 0.00000016 | 0.00000000 | 0.00% | 0.00000016 | 0.00000016 | 0.00000016 | 6,737.00 |
30 Ene 2024 | 0.00000016 | -0.00000001 | -5.88% | 0.00000017 | 0.00000017 | 0.00000016 | 27,901.00 |
29 Ene 2024 | 0.00000017 | 0.00000000 | 0.00% | 0.00000017 | 0.00000017 | 0.00000017 | 313,054.00 |
28 Ene 2024 | 0.00000017 | -0.00000001 | -5.56% | 0.00000018 | 0.00000018 | 0.00000017 | 21,974.00 |
27 Ene 2024 | 0.00000018 | 0.00000001 | 5.88% | 0.00000017 | 0.00000018 | 0.00000017 | 8,035.00 |
26 Ene 2024 | 0.00000017 | 0.00000000 | 0.00% | 0.00000017 | 0.00000017 | 0.00000017 | 0.00 |
25 Ene 2024 | 0.00000017 | 0.00000000 | 0.00% | 0.00000017 | 0.00000018 | 0.00000017 | 8,067.00 |
24 Ene 2024 | 0.00000017 | 0.00000000 | 0.00% | 0.00000017 | 0.00000017 | 0.00000017 | 99,974.00 |
23 Ene 2024 | 0.00000017 | 0.00000000 | 0.00% | 0.00000017 | 0.00000017 | 0.00000016 | 439,759.00 |
22 Ene 2024 | 0.00000017 | 0.00000000 | 0.00% | 0.00000017 | 0.00000018 | 0.00000017 | 352,387.00 |
21 Ene 2024 | 0.00000017 | -0.00000001 | -5.56% | 0.00000018 | 0.00000018 | 0.00000017 | 209,610.00 |
20 Ene 2024 | 0.00000018 | 0.00000000 | 0.00% | 0.00000018 | 0.00000018 | 0.00000018 | 5,058.00 |
19 Ene 2024 | 0.00000018 | 0.00000000 | 0.00% | 0.00000018 | 0.00000018 | 0.00000017 | 59,467.00 |
18 Ene 2024 | 0.00000018 | 0.00000001 | 5.88% | 0.00000017 | 0.00000018 | 0.00000017 | 3,055.00 |
17 Ene 2024 | 0.00000017 | 0.00000000 | 0.00% | 0.00000017 | 0.00000017 | 0.00000017 | 32,774.00 |
16 Ene 2024 | 0.00000017 | 0.00000000 | 0.00% | 0.00000017 | 0.00000017 | 0.00000017 | 313,264.00 |
15 Ene 2024 | 0.00000017 | -0.00000001 | -5.56% | 0.00000018 | 0.00000018 | 0.00000017 | 5,408.00 |
14 Ene 2024 | 0.00000018 | 0.00000001 | 5.88% | 0.00000017 | 0.00000018 | 0.00000017 | 108,136.00 |
13 Ene 2024 | 0.00000017 | 0.00000000 | 0.00% | 0.00000017 | 0.00000017 | 0.00000017 | 28,307.00 |
12 Ene 2024 | 0.00000017 | 0.00000001 | 6.25% | 0.00000016 | 0.00000017 | 0.00000016 | 212,568.00 |
11 Ene 2024 | 0.00000016 | 0.00000000 | 0.00% | 0.00000016 | 0.00000017 | 0.00000016 | 47,903.00 |
10 Ene 2024 | 0.00000016 | 0.00000001 | 6.67% | 0.00000015 | 0.00000018 | 0.00000015 | 1,070,814.00 |
09 Ene 2024 | 0.00000015 | -0.00000001 | -6.25% | 0.00000016 | 0.00000016 | 0.00000015 | 38,942.00 |
08 Ene 2024 | 0.00000016 | -0.00000001 | -5.88% | 0.00000017 | 0.00000017 | 0.00000015 | 324,582.00 |
07 Ene 2024 | 0.00000017 | -0.00000001 | -5.56% | 0.00000018 | 0.00000018 | 0.00000017 | 35,435.00 |
06 Ene 2024 | 0.00000018 | 0.00000000 | 0.00% | 0.00000018 | 0.00000019 | 0.00000018 | 135,177.00 |
05 Ene 2024 | 0.00000018 | 0.00000000 | 0.00% | 0.00000018 | 0.00000018 | 0.00000018 | 139,199.00 |
04 Ene 2024 | 0.00000018 | -0.00000001 | -5.26% | 0.00000019 | 0.00000019 | 0.00000018 | 106,003.00 |
03 Ene 2024 | 0.00000019 | -0.00000001 | -5.00% | 0.00000020 | 0.00000021 | 0.00000018 | 523,918.00 |
02 Ene 2024 | 0.00000020 | 0.00000000 | 0.00% | 0.00000020 | 0.00000020 | 0.00000019 | 328,144.00 |
01 Ene 2024 | 0.00000020 | 0.00000000 | 0.00% | 0.00000020 | 0.00000021 | 0.00000020 | 21,212.00 |
31 Dic 2023 | 0.00000020 | 0.00000000 | 0.00% | 0.00000020 | 0.00000020 | 0.00000020 | 1,621.00 |
30 Dic 2023 | 0.00000020 | 0.00000000 | 0.00% | 0.00000020 | 0.00000020 | 0.00000020 | 9,995.00 |