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 |
|---|---|---|---|---|---|---|---|
| 25 Jul 2024 | 0.00002736 | 0.00000076 | 2.86% | 0.00002668 | 0.00002761 | 0.00002581 | 421,721.00 |
| 24 Jul 2024 | 0.00002660 | -0.00000003 | -0.11% | 0.00002656 | 0.00002748 | 0.00002622 | 303,263.00 |
| 23 Jul 2024 | 0.00002663 | -0.00000074 | -2.70% | 0.00002720 | 0.00002754 | 0.00002618 | 471,559.00 |
| 22 Jul 2024 | 0.00002737 | -0.00000100 | -3.49% | 0.00002881 | 0.00002886 | 0.00002723 | 214,772.00 |
| 21 Jul 2024 | 0.00002869 | 0.00000024 | 0.84% | 0.00002843 | 0.00002914 | 0.00002802 | 410,856.00 |
| 20 Jul 2024 | 0.00002845 | -0.00000014 | -0.49% | 0.00002864 | 0.00002898 | 0.00002834 | 238,996.00 |
| 19 Jul 2024 | 0.00002859 | -0.00000026 | -0.90% | 0.00002879 | 0.00002925 | 0.00002788 | 341,738.00 |
| 18 Jul 2024 | 0.00002885 | -0.00000044 | -1.50% | 0.00002928 | 0.00002998 | 0.00002832 | 344,179.00 |
| 17 Jul 2024 | 0.00002929 | -0.00000008 | -0.27% | 0.00002932 | 0.00003044 | 0.00002907 | 512,547.00 |
| 16 Jul 2024 | 0.00002937 | -0.00000015 | -0.51% | 0.00002956 | 0.00002981 | 0.00002847 | 572,292.00 |
| 15 Jul 2024 | 0.00002952 | 0.00000100 | 3.52% | 0.00002848 | 0.00003044 | 0.00002832 | 899,548.00 |
| 14 Jul 2024 | 0.00002841 | -0.00000016 | -0.56% | 0.00002860 | 0.00002861 | 0.00002765 | 471,963.00 |
| 13 Jul 2024 | 0.00002857 | -0.00000037 | -1.28% | 0.00002886 | 0.00002922 | 0.00002824 | 446,620.00 |
| 12 Jul 2024 | 0.00002894 | 0.00000091 | 3.25% | 0.00002815 | 0.00002974 | 0.00002707 | 883,202.00 |
| 11 Jul 2024 | 0.00002803 | 0.00000200 | 7.60% | 0.00002624 | 0.00002898 | 0.00002617 | 1,338,022.00 |
| 10 Jul 2024 | 0.00002630 | 0.00000200 | 8.37% | 0.00002393 | 0.00002705 | 0.00002378 | 1,294,758.00 |
| 09 Jul 2024 | 0.00002389 | 0.00000005 | 0.21% | 0.00002382 | 0.00002432 | 0.00002343 | 360,466.00 |
| 08 Jul 2024 | 0.00002384 | 0.00000028 | 1.19% | 0.00002355 | 0.00002453 | 0.00002310 | 771,732.00 |
| 07 Jul 2024 | 0.00002356 | -0.00000200 | -7.86% | 0.00002543 | 0.00002543 | 0.00002352 | 553,835.00 |
| 06 Jul 2024 | 0.00002544 | 0.00000084 | 3.41% | 0.00002468 | 0.00002568 | 0.00002437 | 429,363.00 |
| 05 Jul 2024 | 0.00002460 | 0.00000031 | 1.28% | 0.00002436 | 0.00002521 | 0.00002287 | 1,582,357.00 |
| 04 Jul 2024 | 0.00002429 | -0.00000200 | -7.70% | 0.00002599 | 0.00002612 | 0.00002411 | 1,167,721.00 |
| 03 Jul 2024 | 0.00002599 | -0.00000100 | -3.70% | 0.00002718 | 0.00002718 | 0.00002588 | 676,951.00 |
| 02 Jul 2024 | 0.00002700 | -0.00000019 | -0.70% | 0.00002725 | 0.00002744 | 0.00002675 | 346,567.00 |
| 01 Jul 2024 | 0.00002719 | -0.00000021 | -0.77% | 0.00002858 | 0.00002860 | 0.00002713 | 428,204.00 |
| 30 Jun 2024 | 0.00002740 | 0.00000062 | 2.32% | 0.00002675 | 0.00002753 | 0.00002644 | 416,119.00 |
| 29 Jun 2024 | 0.00002678 | -0.00000100 | -3.60% | 0.00002777 | 0.00002797 | 0.00002671 | 302,441.00 |
| 28 Jun 2024 | 0.00002780 | 0.00000009 | 0.32% | 0.00002770 | 0.00002849 | 0.00002759 | 501,895.00 |
| 27 Jun 2024 | 0.00002771 | -0.00000014 | -0.50% | 0.00002779 | 0.00002895 | 0.00002735 | 705,440.00 |
| 26 Jun 2024 | 0.00002785 | -0.00000100 | -3.46% | 0.00002901 | 0.00002926 | 0.00002750 | 639,728.00 |
| 25 Jun 2024 | 0.00002888 | 0.00000200 | 7.57% | 0.00002637 | 0.00002901 | 0.00002609 | 1,077,472.00 |
| 24 Jun 2024 | 0.00002642 | 0.00000100 | 3.98% | 0.00002518 | 0.00002651 | 0.00002417 | 789,700.00 |
| 23 Jun 2024 | 0.00002513 | -0.00000066 | -2.56% | 0.00002577 | 0.00002614 | 0.00002494 | 297,677.00 |
| 22 Jun 2024 | 0.00002579 | 0.00000078 | 3.12% | 0.00002501 | 0.00002593 | 0.00002452 | 518,059.00 |
| 21 Jun 2024 | 0.00002501 | -0.00000036 | -1.42% | 0.00002533 | 0.00002598 | 0.00002488 | 559,779.00 |
| 20 Jun 2024 | 0.00002537 | 0.00000026 | 1.04% | 0.00002520 | 0.00002632 | 0.00002500 | 1,033,028.00 |
| 19 Jun 2024 | 0.00002511 | 0.00000035 | 1.41% | 0.00002476 | 0.00002640 | 0.00002452 | 1,125,199.00 |
| 18 Jun 2024 | 0.00002476 | -0.00000200 | -7.58% | 0.00002636 | 0.00002636 | 0.00002313 | 1,591,117.00 |
| 17 Jun 2024 | 0.00002637 | -0.00000200 | -7.01% | 0.00002854 | 0.00002865 | 0.00002599 | 988,898.00 |
| 16 Jun 2024 | 0.00002853 | -0.00000087 | -2.96% | 0.00002935 | 0.00002990 | 0.00002849 | 627,300.00 |
| 15 Jun 2024 | 0.00002940 | 0.00000025 | 0.86% | 0.00002917 | 0.00002973 | 0.00002834 | 689,241.00 |
| 14 Jun 2024 | 0.00002915 | -0.00000200 | -6.44% | 0.00003093 | 0.00003149 | 0.00002861 | 1,307,260.00 |
| 13 Jun 2024 | 0.00003107 | -0.00000400 | -11.44% | 0.00003491 | 0.00003515 | 0.00003068 | 1,603,699.00 |
| 12 Jun 2024 | 0.00003496 | 0.00000200 | 6.14% | 0.00003252 | 0.00003530 | 0.00003162 | 1,404,102.00 |
| 11 Jun 2024 | 0.00003258 | 0.00000064 | 2.00% | 0.00003197 | 0.00003290 | 0.00003047 | 1,014,893.00 |
| 10 Jun 2024 | 0.00003194 | -0.00000054 | -1.66% | 0.00003247 | 0.00003307 | 0.00003099 | 1,348,559.00 |
| 09 Jun 2024 | 0.00003248 | 0.00000037 | 1.15% | 0.00003234 | 0.00003344 | 0.00003150 | 787,440.00 |
| 08 Jun 2024 | 0.00003211 | 0.00000100 | 3.22% | 0.00003112 | 0.00003401 | 0.00003089 | 1,214,921.00 |
| 07 Jun 2024 | 0.00003102 | -0.00000100 | -3.08% | 0.00003256 | 0.00003488 | 0.00003017 | 2,470,869.00 |
| 06 Jun 2024 | 0.00003246 | -0.00000100 | -2.95% | 0.00003398 | 0.00003455 | 0.00003166 | 1,404,894.00 |
| 05 Jun 2024 | 0.00003386 | 0.00000300 | 9.82% | 0.00003024 | 0.00003398 | 0.00003009 | 2,180,065.00 |
| 04 Jun 2024 | 0.00003054 | 0.00000300 | 10.93% | 0.00002744 | 0.00003083 | 0.00002744 | 933,592.00 |
| 03 Jun 2024 | 0.00002744 | 0.00000052 | 1.93% | 0.00002691 | 0.00002817 | 0.00002679 | 431,944.00 |
| 02 Jun 2024 | 0.00002692 | -0.00000013 | -0.48% | 0.00002712 | 0.00002762 | 0.00002678 | 151,116.00 |
| 01 Jun 2024 | 0.00002705 | -0.00000020 | -0.73% | 0.00002711 | 0.00002734 | 0.00002662 | 395,371.00 |
| 31 May 2024 | 0.00002725 | -0.00000073 | -2.61% | 0.00002804 | 0.00002846 | 0.00002692 | 939,754.00 |
| 30 May 2024 | 0.00002798 | -0.00000061 | -2.13% | 0.00002863 | 0.00002932 | 0.00002778 | 563,404.00 |
| 29 May 2024 | 0.00002859 | -0.00000041 | -1.41% | 0.00002901 | 0.00002933 | 0.00002859 | 461,461.00 |
| 28 May 2024 | 0.00002900 | -0.00000087 | -2.91% | 0.00002992 | 0.00003023 | 0.00002876 | 951,281.00 |
| 27 May 2024 | 0.00002987 | 0.00000100 | 3.47% | 0.00002882 | 0.00003065 | 0.00002874 | 662,086.00 |
| 26 May 2024 | 0.00002883 | 0.00000003 | 0.10% | 0.00002881 | 0.00002950 | 0.00002855 | 716,489.00 |
| 25 May 2024 | 0.00002880 | 0.00000001 | 0.03% | 0.00002882 | 0.00002913 | 0.00002850 | 657,794.00 |
| 24 May 2024 | 0.00002879 | -0.00000070 | -2.37% | 0.00002950 | 0.00002985 | 0.00002831 | 908,215.00 |
| 23 May 2024 | 0.00002949 | -0.00000033 | -1.11% | 0.00002981 | 0.00003017 | 0.00002885 | 743,961.00 |
| 22 May 2024 | 0.00002982 | -0.00000100 | -3.24% | 0.00003092 | 0.00003095 | 0.00002930 | 433,906.00 |
| 21 May 2024 | 0.00003091 | 0.00000100 | 3.35% | 0.00002995 | 0.00003203 | 0.00002963 | 763,241.00 |
| 20 May 2024 | 0.00002987 | 0.00000044 | 1.50% | 0.00002945 | 0.00003075 | 0.00002898 | 286,902.00 |
| 19 May 2024 | 0.00002943 | -0.00000100 | -3.25% | 0.00003072 | 0.00003093 | 0.00002929 | 267,031.00 |
| 18 May 2024 | 0.00003073 | -0.00000042 | -1.35% | 0.00003109 | 0.00003203 | 0.00003040 | 326,960.00 |
| 17 May 2024 | 0.00003115 | 0.00000083 | 2.74% | 0.00003038 | 0.00003290 | 0.00002914 | 879,046.00 |
| 16 May 2024 | 0.00003032 | -0.00000300 | -9.11% | 0.00003294 | 0.00003351 | 0.00002956 | 1,500,918.00 |
| 15 May 2024 | 0.00003294 | 0.00000200 | 6.50% | 0.00003080 | 0.00003360 | 0.00003011 | 1,093,473.00 |
| 14 May 2024 | 0.00003079 | -0.00000100 | -3.13% | 0.00003206 | 0.00003302 | 0.00003065 | 549,609.00 |
| 13 May 2024 | 0.00003193 | -0.00000034 | -1.05% | 0.00003224 | 0.00003338 | 0.00003084 | 521,937.00 |
| 12 May 2024 | 0.00003227 | -0.00000020 | -0.62% | 0.00003249 | 0.00003320 | 0.00003222 | 224,851.00 |
| 11 May 2024 | 0.00003247 | -0.00000051 | -1.55% | 0.00003301 | 0.00003328 | 0.00003231 | 395,045.00 |
| 10 May 2024 | 0.00003298 | -0.00000040 | -1.20% | 0.00003331 | 0.00003380 | 0.00003289 | 394,801.00 |
| 09 May 2024 | 0.00003338 | -0.00000032 | -0.95% | 0.00003373 | 0.00003407 | 0.00003250 | 804,779.00 |
| 08 May 2024 | 0.00003370 | -0.00000074 | -2.15% | 0.00003436 | 0.00003461 | 0.00003339 | 366,706.00 |
| 07 May 2024 | 0.00003444 | -0.00000031 | -0.89% | 0.00003477 | 0.00003555 | 0.00003437 | 264,188.00 |
| 06 May 2024 | 0.00003475 | -0.00000100 | -2.78% | 0.00003596 | 0.00003689 | 0.00003473 | 664,881.00 |
| 05 May 2024 | 0.00003596 | -0.00000100 | -2.70% | 0.00003686 | 0.00003764 | 0.00003584 | 399,488.00 |
| 04 May 2024 | 0.00003698 | -0.00000086 | -2.27% | 0.00003749 | 0.00003860 | 0.00003692 | 655,527.00 |
| 03 May 2024 | 0.00003784 | 0.00000200 | 5.64% | 0.00003531 | 0.00003811 | 0.00003453 | 610,589.00 |
| 02 May 2024 | 0.00003544 | -0.00000100 | -2.72% | 0.00003669 | 0.00003669 | 0.00003480 | 852,551.00 |
| 01 May 2024 | 0.00003681 | 0.00000100 | 2.80% | 0.00003559 | 0.00003742 | 0.00003241 | 1,857,445.00 |
| 30 Abr 2024 | 0.00003568 | -0.00000300 | -7.77% | 0.00003874 | 0.00003959 | 0.00003540 | 1,351,531.00 |
| 29 Abr 2024 | 0.00003863 | -0.00000052 | -1.33% | 0.00004342 | 0.00004404 | 0.00003722 | 1,308,180.00 |
| 28 Abr 2024 | 0.00003915 | -0.00000100 | -2.49% | 0.00004018 | 0.00004065 | 0.00003905 | 389,623.00 |
| 27 Abr 2024 | 0.00004021 | -0.00000027 | -0.67% | 0.00004045 | 0.00004100 | 0.00003964 | 435,861.00 |
