STXUSD

Stacks (STXUSD)

STXUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Sep 2022 0.325099 -0.003486 -1.06% 0.329657 0.332448 0.320609 901,259.00
29 Sep 2022 0.328585 0.002396 0.73% 0.325666 0.33628 0.318515 1,382,984.00
28 Sep 2022 0.326188 -0.002823 -0.86% 0.331578 0.333557 0.314777 1,060,782.00
27 Sep 2022 0.329011 0.001774 0.54% 0.327035 0.338575 0.319475 902,632.00
26 Sep 2022 0.327237 0.00211 0.65% 0.339328 0.344293 0.317226 528,985.00
25 Sep 2022 0.325128 -0.005262 -1.59% 0.331044 0.335507 0.321561 655,302.00
24 Sep 2022 0.330389 -0.007748 -2.29% 0.338214 0.340226 0.32851 442,046.00
23 Sep 2022 0.338138 0.001606 0.48% 0.339328 0.344293 0.32372 1,226,168.00
22 Sep 2022 0.336532 0.015102 4.70% 0.321197 0.339229 0.318464 948,378.00
21 Sep 2022 0.32143 -0.012796 -3.83% 0.335356 0.342977 0.315547 973,870.00
20 Sep 2022 0.334225 0.002659 0.80% 0.332231 0.352627 0.323979 2,332,552.00
19 Sep 2022 0.331567 0.004802 1.47% 0.348787 0.353033 0.314675 1,225,088.00
18 Sep 2022 0.326765 -0.030529 -8.54% 0.354035 0.356258 0.324703 828,053.00
17 Sep 2022 0.357294 0.010976 3.17% 0.348787 0.358182 0.34671 452,348.00
16 Sep 2022 0.346318 0.002643 0.77% 0.342974 0.355667 0.339526 1,021,707.00
15 Sep 2022 0.343675 -0.008625 -2.45% 0.35233 0.353772 0.340819 554,078.00
14 Sep 2022 0.3523 0.003526 1.01% 0.346874 0.356208 0.342863 874,444.00
13 Sep 2022 0.348773 -0.038108 -9.85% 0.388162 0.39191 0.347362 1,100,498.00
12 Sep 2022 0.386881 -0.005382 -1.37% 0.363379 0.399614 0.352598 807,851.00
11 Sep 2022 0.392263 0.007862 2.05% 0.391149 0.395124 0.382585 1,044,575.00
10 Sep 2022 0.384401 0.00336 0.88% 0.381903 0.397442 0.376196 1,425,019.00
09 Sep 2022 0.381041 0.020934 5.81% 0.361291 0.387783 0.360388 1,941,309.00
08 Sep 2022 0.360107 0.008447 2.40% 0.350833 0.415046 0.346002 3,037,443.00
07 Sep 2022 0.35166 0.010092 2.95% 0.340804 0.354488 0.331541 806,799.00
06 Sep 2022 0.341569 -0.030511 -8.20% 0.367185 0.374419 0.338965 831,972.00
05 Sep 2022 0.37208 0.005168 1.41% 0.363379 0.37208 0.352598 687,368.00
04 Sep 2022 0.366912 0.00613 1.70% 0.361638 0.36858 0.357108 412,413.00
03 Sep 2022 0.360782 -0.000976 -0.27% 0.361644 0.363841 0.356406 315,363.00
02 Sep 2022 0.361758 -0.000041 -0.01% 0.362759 0.368441 0.356271 1,014,233.00
01 Sep 2022 0.361799 -0.000987 -0.27% 0.366231 0.366649 0.351465 823,640.00
31 Ago 2022 0.362786 0.001265 0.35% 0.360902 0.372294 0.360902 548,758.00
30 Ago 2022 0.361521 -0.007314 -1.98% 0.368631 0.376337 0.353511 1,380,081.00
29 Ago 2022 0.368835 0.011129 3.11% 0.363379 0.370792 0.352598 1,454,952.00
28 Ago 2022 0.357706 -0.005526 -1.52% 0.362402 0.369615 0.357706 451,871.00
27 Ago 2022 0.363232 0.003134 0.87% 0.359804 0.372164 0.356047 793,946.00
26 Ago 2022 0.360097 -0.039767 -9.95% 0.397745 0.405792 0.359902 1,601,426.00
25 Ago 2022 0.399864 0.012854 3.32% 0.387609 0.421814 0.386298 2,277,368.00
24 Ago 2022 0.38701 -0.001735 -0.45% 0.389707 0.399436 0.378658 822,855.00
23 Ago 2022 0.388745 0.003318 0.86% 0.386069 0.390816 0.372139 701,097.00
22 Ago 2022 0.385427 -0.010753 -2.71% 0.47147 0.490119 0.369213 1,172,570.00
21 Ago 2022 0.396179 0.007128 1.83% 0.389185 0.402814 0.382673 598,322.00
20 Ago 2022 0.389051 -0.001645 -0.42% 0.390343 0.400398 0.381932 535,022.00
19 Ago 2022 0.390696 -0.058854 -13.09% 0.445091 0.445091 0.390377 1,094,568.00
18 Ago 2022 0.44955 -0.007936 -1.73% 0.45802 0.46857 0.446455 761,783.00
17 Ago 2022 0.457486 -0.019323 -4.05% 0.475507 0.493403 0.450832 584,260.00
16 Ago 2022 0.476809 -0.009456 -1.94% 0.485053 0.488663 0.471317 716,728.00
15 Ago 2022 0.486264 -0.006824 -1.38% 0.47147 0.490119 0.465794 1,206,966.00
14 Ago 2022 0.493088 -0.013716 -2.71% 0.508937 0.516507 0.488554 549,005.00
13 Ago 2022 0.506804 -0.003125 -0.61% 0.510212 0.522532 0.505164 562,209.00
12 Ago 2022 0.50993 0.009205 1.84% 0.502459 0.512052 0.490936 784,087.00
11 Ago 2022 0.500724 0.006774 1.37% 0.495895 0.512055 0.493114 508,450.00
10 Ago 2022 0.493951 0.017778 3.73% 0.475564 0.497425 0.458241 644,185.00
09 Ago 2022 0.476172 -0.031775 -6.26% 0.47147 0.500706 0.465794 2,385,608.00
08 Ago 2022 0.507947 0.019087 3.90% 0.490954 0.518663 0.490954 1,715,790.00
07 Ago 2022 0.48886 0.003557 0.73% 0.484263 0.498952 0.478567 484,276.00
06 Ago 2022 0.485303 -0.003338 -0.68% 0.490254 0.491859 0.481644 426,486.00
05 Ago 2022 0.488641 0.018326 3.90% 0.47147 0.491207 0.465794 534,901.00
04 Ago 2022 0.470314 0.005383 1.16% 0.463136 0.480477 0.457631 1,077,856.00
03 Ago 2022 0.464931 0.023883 5.42% 0.440612 0.491749 0.429915 2,710,164.00
02 Ago 2022 0.441048 -0.019482 -4.23% 0.461331 0.46571 0.425019 1,091,865.00
01 Ago 2022 0.46053 0.018652 4.22% 0.435817 0.464095 0.431664 1,991,603.00
31 Jul 2022 0.441878 0.008749 2.02% 0.433927 0.473515 0.428462 1,735,363.00
30 Jul 2022 0.433129 -0.002205 -0.51% 0.435817 0.456961 0.431664 1,090,037.00
29 Jul 2022 0.435334 0.002154 0.50% 0.434743 0.445875 0.421992 1,069,022.00
28 Jul 2022 0.43318 0.015303 3.66% 0.41712 0.440032 0.410799 1,061,997.00
27 Jul 2022 0.417877 0.024345 6.19% 0.394134 0.420821 0.388768 665,662.00
26 Jul 2022 0.393531 -0.009206 -2.29% 0.399624 0.409679 0.382759 736,307.00
25 Jul 2022 0.402738 -0.037483 -8.51% 0.41592 0.431072 0.401029 776,782.00
24 Jul 2022 0.440221 0.015699 3.70% 0.432203 0.460916 0.429783 1,291,873.00
23 Jul 2022 0.424522 -0.001698 -0.40% 0.429068 0.445555 0.41394 998,884.00
22 Jul 2022 0.42622 -0.003954 -0.92% 0.432129 0.450326 0.421669 2,204,754.00
21 Jul 2022 0.430174 0.013237 3.17% 0.41592 0.433975 0.407215 3,020,639.00
20 Jul 2022 0.416937 -0.029572 -6.62% 0.447932 0.480934 0.413455 2,539,253.00
19 Jul 2022 0.446509 0.021894 5.16% 0.42173 0.455628 0.40938 1,763,319.00
18 Jul 2022 0.424615 0.036465 9.39% 0.410721 0.424615 0.397991 1,039,980.00
17 Jul 2022 0.388149 -0.006706 -1.70% 0.395663 0.397471 0.38516 538,524.00
16 Jul 2022 0.394855 0.011163 2.91% 0.38232 0.396675 0.37527 501,293.00
15 Jul 2022 0.383693 0.002846 0.75% 0.380837 0.385943 0.374682 925,725.00
14 Jul 2022 0.380846 0.002593 0.69% 0.379374 0.380846 0.357894 1,388,133.00
13 Jul 2022 0.378253 0.015488 4.27% 0.359759 0.378467 0.344607 2,314,258.00
12 Jul 2022 0.362765 -0.013459 -3.58% 0.374742 0.379656 0.360751 1,092,117.00
11 Jul 2022 0.376225 -0.02876 -7.10% 0.410721 0.417009 0.372479 996,247.00
10 Jul 2022 0.404985 -0.009468 -2.28% 0.416298 0.431222 0.399698 1,860,151.00
09 Jul 2022 0.414452 0.006094 1.49% 0.405889 0.417403 0.402994 1,234,262.00
08 Jul 2022 0.408358 -0.003343 -0.81% 0.410721 0.417009 0.397991 995,489.00
07 Jul 2022 0.411701 0.010942 2.73% 0.397916 0.413843 0.389935 892,019.00
06 Jul 2022 0.400758 0.001608 0.40% 0.399547 0.400758 0.387837 876,799.00
05 Jul 2022 0.399151 0.006056 1.54% 0.392336 0.413987 0.383999 841,183.00
04 Jul 2022 0.393095 0.00928 2.42% 0.444412 0.447481 0.370895 431,343.00
03 Jul 2022 0.383815 0.000861 0.22% 0.38563 0.388962 0.375548 525,062.00
02 Jul 2022 0.382954 -0.007609 -1.95% 0.386338 0.400888 0.375934 874,997.00
Su Consulta Reciente
COIN
STXUSD
Stacks
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221001 06:03:54