STXXUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.00856 | -0.000765 | -8.20% | 0.009506 | 0.009508 | 0.008101 | 874,983.00 |
26 Mar 2024 | 0.009325 | -0.00174 | -15.73% | 0.011142 | 0.011196 | 0.009323 | 796,419.00 |
25 Mar 2024 | 0.011065 | 0.000075 | 0.68% | 0.004984 | 0.011252 | 0.004871 | 1,601,890.00 |
24 Mar 2024 | 0.01099 | -0.000549 | -4.76% | 0.011411 | 0.013904 | 0.010968 | 423,858.00 |
23 Mar 2024 | 0.011539 | 0.000194 | 1.71% | 0.011552 | 0.012691 | 0.011228 | 497,789.00 |
22 Mar 2024 | 0.011345 | -0.00011 | -0.96% | 0.011746 | 0.011863 | 0.010796 | 508,371.00 |
21 Mar 2024 | 0.011455 | 0.000727 | 6.78% | 0.010697 | 0.011816 | 0.010682 | 825,061.00 |
20 Mar 2024 | 0.010728 | -0.001108 | -9.36% | 0.011405 | 0.015781 | 0.010705 | 664,952.00 |
19 Mar 2024 | 0.011836 | 0.000733 | 6.61% | 0.011083 | 0.011836 | 0.010406 | 919,688.00 |
18 Mar 2024 | 0.011102 | 0.000455 | 4.28% | 0.004984 | 0.011751 | 0.004871 | 1,218,289.00 |
17 Mar 2024 | 0.010647 | -0.000476 | -4.28% | 0.011216 | 0.011449 | 0.010522 | 811,416.00 |
16 Mar 2024 | 0.011123 | -0.000625 | -5.32% | 0.011765 | 0.01186 | 0.01097 | 667,728.00 |
15 Mar 2024 | 0.011748 | -0.000372 | -3.07% | 0.004984 | 0.012072 | 0.004871 | 1,492,952.00 |
14 Mar 2024 | 0.01212 | -0.002705 | -18.25% | 0.014809 | 0.01492 | 0.011801 | 1,237,633.00 |
13 Mar 2024 | 0.014824 | 0.000957 | 6.90% | 0.013879 | 0.016261 | 0.013831 | 607,340.00 |
12 Mar 2024 | 0.013867 | -0.001639 | -10.57% | 0.01552 | 0.015855 | 0.013853 | 815,106.00 |
11 Mar 2024 | 0.015506 | 0.000625 | 4.20% | 0.004984 | 0.015956 | 0.004871 | 2,049,142.00 |
10 Mar 2024 | 0.014881 | 0.003402 | 29.64% | 0.011498 | 0.017876 | 0.011388 | 740,501.00 |
09 Mar 2024 | 0.011479 | -0.000317 | -2.69% | 0.011988 | 0.0122 | 0.011368 | 803,307.00 |
08 Mar 2024 | 0.011796 | -0.000568 | -4.59% | 0.012322 | 0.012466 | 0.011671 | 880,946.00 |
07 Mar 2024 | 0.012364 | 0.000315 | 2.62% | 0.012082 | 0.012763 | 0.011911 | 758,076.00 |
06 Mar 2024 | 0.012049 | -0.001148 | -8.70% | 0.013065 | 0.013315 | 0.011986 | 725,458.00 |
05 Mar 2024 | 0.013197 | 0.001358 | 11.47% | 0.011701 | 0.01473 | 0.01143 | 719,220.00 |
04 Mar 2024 | 0.011839 | -0.000213 | -1.77% | 0.004984 | 0.013051 | 0.004871 | 1,566,636.00 |
03 Mar 2024 | 0.012052 | -0.00061 | -4.82% | 0.012759 | 0.012763 | 0.011279 | 950,857.00 |
02 Mar 2024 | 0.012662 | 0.00044 | 3.60% | 0.012253 | 0.012748 | 0.011894 | 1,022,296.00 |
01 Mar 2024 | 0.012221 | -0.000898 | -6.84% | 0.012937 | 0.013199 | 0.012049 | 894,614.00 |
29 Feb 2024 | 0.01312 | 0.000587 | 4.68% | 0.012631 | 0.013208 | 0.012321 | 577,790.00 |
28 Feb 2024 | 0.012533 | 0.000346 | 2.84% | 0.0122 | 0.013097 | 0.012058 | 531,018.00 |
27 Feb 2024 | 0.012188 | -0.000392 | -3.12% | 0.012873 | 0.013182 | 0.012012 | 655,982.00 |
26 Feb 2024 | 0.012579 | 0.000219 | 1.77% | 0.004984 | 0.013792 | 0.004871 | 1,523,982.00 |
25 Feb 2024 | 0.01236 | 0.000458 | 3.85% | 0.011912 | 0.012531 | 0.011571 | 454,785.00 |
24 Feb 2024 | 0.011903 | -0.001199 | -9.15% | 0.013091 | 0.013137 | 0.011676 | 535,982.00 |
23 Feb 2024 | 0.013101 | -0.002046 | -13.51% | 0.01514 | 0.015169 | 0.012306 | 382,071.00 |
22 Feb 2024 | 0.015148 | 0.000854 | 5.98% | 0.014209 | 0.015549 | 0.011575 | 595,373.00 |
21 Feb 2024 | 0.014294 | 0.002806 | 24.43% | 0.011469 | 0.017072 | 0.010548 | 681,834.00 |
20 Feb 2024 | 0.011487 | -0.000476 | -3.98% | 0.011961 | 0.012133 | 0.011193 | 578,092.00 |
19 Feb 2024 | 0.011963 | -0.003237 | -21.30% | 0.004984 | 0.016711 | 0.004871 | 1,490,519.00 |
18 Feb 2024 | 0.0152 | 0.005385 | 54.87% | 0.009808 | 0.018094 | 0.009611 | 904,852.00 |
17 Feb 2024 | 0.009814 | 0.00000600 | 0.06% | 0.009782 | 0.010162 | 0.00971 | 736,137.00 |
16 Feb 2024 | 0.009809 | -0.000141 | -1.42% | 0.009952 | 0.010136 | 0.009672 | 1,003,409.00 |
15 Feb 2024 | 0.009949 | 0.000033 | 0.33% | 0.009888 | 0.010416 | 0.009771 | 1,106,565.00 |
14 Feb 2024 | 0.009916 | 0.000069 | 0.70% | 0.009839 | 0.010095 | 0.009672 | 1,295,629.00 |
13 Feb 2024 | 0.009847 | -0.000641 | -6.11% | 0.010548 | 0.01102 | 0.00973 | 938,666.00 |
12 Feb 2024 | 0.010488 | -0.001358 | -11.46% | 0.004984 | 0.011985 | 0.004871 | 1,731,801.00 |
11 Feb 2024 | 0.011847 | -0.002477 | -17.29% | 0.014312 | 0.014569 | 0.011114 | 710,042.00 |
10 Feb 2024 | 0.014323 | 0.000715 | 5.26% | 0.013634 | 0.015456 | 0.013365 | 408,681.00 |
09 Feb 2024 | 0.013608 | -0.001144 | -7.75% | 0.014748 | 0.015292 | 0.0132 | 337,068.00 |
08 Feb 2024 | 0.014752 | 0.001559 | 11.81% | 0.013197 | 0.01537 | 0.011747 | 437,945.00 |
07 Feb 2024 | 0.013194 | -0.001651 | -11.12% | 0.014847 | 0.018276 | 0.01166 | 478,878.00 |
06 Feb 2024 | 0.014844 | 0.008684 | 140.95% | 0.006155 | 0.020688 | 0.006155 | 637,687.00 |
05 Feb 2024 | 0.006161 | -0.003275 | -34.71% | 0.004984 | 0.010044 | 0.004871 | 1,812,755.00 |
04 Feb 2024 | 0.009436 | 0.004757 | 101.65% | 0.004683 | 0.013598 | 0.004676 | 1,080,985.00 |
03 Feb 2024 | 0.004679 | -0.001688 | -26.51% | 0.006297 | 0.0063 | 0.004662 | 1,258,897.00 |
02 Feb 2024 | 0.006367 | 0.000682 | 12.00% | 0.005683 | 0.006367 | 0.004971 | 999,248.00 |
01 Feb 2024 | 0.005685 | -0.000029 | -0.51% | 0.005713 | 0.006653 | 0.005449 | 1,073,988.00 |
31 Ene 2024 | 0.005714 | 0.000818 | 16.71% | 0.005 | 0.009729 | 0.004976 | 1,279,190.00 |
30 Ene 2024 | 0.004896 | -0.000035 | -0.71% | 0.004902 | 0.004982 | 0.004801 | 2,607,214.00 |
29 Ene 2024 | 0.004931 | -0.000038 | -0.76% | 0.004984 | 0.005058 | 0.004871 | 2,978,639.00 |
28 Ene 2024 | 0.004969 | -0.000019 | -0.38% | 0.004963 | 0.004996 | 0.004921 | 2,853,655.00 |
27 Ene 2024 | 0.004989 | 0.00000081 | 0.02% | 0.004969 | 0.005007 | 0.004934 | 2,834,095.00 |
26 Ene 2024 | 0.004988 | -0.00000400 | -0.08% | 0.004984 | 0.005029 | 0.004871 | 2,575,430.00 |
25 Ene 2024 | 0.004992 | -0.000244 | -4.66% | 0.005222 | 0.005293 | 0.004962 | 1,557,144.00 |
24 Ene 2024 | 0.005236 | 0.000044 | 0.85% | 0.00522 | 0.005256 | 0.005086 | 1,258,971.00 |
23 Ene 2024 | 0.005192 | 0.00013 | 2.56% | 0.005061 | 0.005336 | 0.005044 | 1,699,892.00 |
22 Ene 2024 | 0.005062 | -0.000219 | -4.15% | 0.003474 | 0.006064 | 0.003366 | 1,941,521.00 |
21 Ene 2024 | 0.005281 | 0.000018 | 0.34% | 0.005285 | 0.005313 | 0.005221 | 2,767,312.00 |
20 Ene 2024 | 0.005263 | -0.000064 | -1.20% | 0.005311 | 0.00534 | 0.005228 | 2,823,011.00 |
19 Ene 2024 | 0.005327 | -0.000149 | -2.72% | 0.005482 | 0.005528 | 0.005309 | 1,167,633.00 |
18 Ene 2024 | 0.005476 | -0.000057 | -1.03% | 0.005538 | 0.005595 | 0.005352 | 1,973,988.00 |
17 Ene 2024 | 0.005533 | 0.000018 | 0.33% | 0.005508 | 0.005624 | 0.005414 | 2,111,705.00 |
16 Ene 2024 | 0.005515 | -0.00009 | -1.61% | 0.003474 | 0.006064 | 0.003366 | 3,092,972.00 |
15 Ene 2024 | 0.005605 | 0.000017 | 0.30% | 0.005565 | 0.005691 | 0.005523 | 1,941,046.00 |
14 Ene 2024 | 0.005588 | -0.000057 | -1.01% | 0.00556 | 0.005664 | 0.005495 | 1,659,734.00 |
13 Ene 2024 | 0.005645 | 0.000146 | 2.65% | 0.005541 | 0.00567 | 0.005451 | 2,283,475.00 |
12 Ene 2024 | 0.0055 | -0.000169 | -2.98% | 0.00565 | 0.005791 | 0.005465 | 1,390,506.00 |
11 Ene 2024 | 0.005669 | -0.000041 | -0.72% | 0.005674 | 0.00576 | 0.005544 | 1,949,516.00 |
10 Ene 2024 | 0.005709 | -0.000213 | -3.60% | 0.005916 | 0.00603 | 0.005634 | 1,526,271.00 |
09 Ene 2024 | 0.005922 | -0.000397 | -6.28% | 0.006322 | 0.006484 | 0.005802 | 902,345.00 |
08 Ene 2024 | 0.006319 | 0.00095 | 17.70% | 0.003474 | 0.006494 | 0.003366 | 2,607,718.00 |
07 Ene 2024 | 0.005369 | -0.000316 | -5.56% | 0.005578 | 0.005659 | 0.005307 | 2,122,686.00 |
06 Ene 2024 | 0.005685 | -0.000633 | -10.02% | 0.006336 | 0.006363 | 0.005475 | 959,051.00 |
05 Ene 2024 | 0.006318 | 0.000186 | 3.04% | 0.006213 | 0.006365 | 0.006054 | 1,426,879.00 |
04 Ene 2024 | 0.006132 | -0.000037 | -0.60% | 0.006163 | 0.006477 | 0.006112 | 639,333.00 |
03 Ene 2024 | 0.006168 | 0.000215 | 3.61% | 0.005967 | 0.006399 | 0.005385 | 1,048,874.00 |
02 Ene 2024 | 0.005953 | 0.000228 | 3.98% | 0.003474 | 0.006084 | 0.003366 | 935,022.00 |
01 Ene 2024 | 0.005725 | -0.000062 | -1.07% | 0.005815 | 0.005928 | 0.005717 | 1,256,677.00 |
31 Dic 2023 | 0.005788 | 0.000114 | 2.01% | 0.005622 | 0.005979 | 0.00562 | 1,804,496.00 |
30 Dic 2023 | 0.005674 | 0.000207 | 3.78% | 0.005467 | 0.005731 | 0.005467 | 1,045,704.00 |
29 Dic 2023 | 0.005467 | 0.000244 | 4.67% | 0.005206 | 0.005671 | 0.005133 | 1,978,929.00 |