Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.STXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.83 | -0.100 | -5.37% | 1.91 | 1.96 | 1.80 | 28,368.00 |
| 30 May 2024 | 1.93 | 0.00 | 0.00% | 1.93 | 1.93 | 1.93 | 0.00 |
| 29 May 2024 | 1.93 | -0.050 | -2.62% | 1.99 | 2.01 | 1.93 | 13,884.00 |
| 28 May 2024 | 1.99 | -0.090 | -4.34% | 2.08 | 2.09 | 1.96 | 27,565.00 |
| 27 May 2024 | 2.08 | 0.100 | 5.11% | 1.98 | 2.15 | 1.97 | 44,690.00 |
| 26 May 2024 | 1.98 | -0.020 | -1.01% | 1.99 | 2.04 | 1.95 | 27,185.00 |
| 25 May 2024 | 2.00 | 0.020 | 1.07% | 1.98 | 2.01 | 1.96 | 9,234.00 |
| 24 May 2024 | 1.97 | -0.030 | -1.69% | 2.00 | 2.03 | 1.89 | 23,032.00 |
| 23 May 2024 | 2.01 | -0.050 | -2.64% | 2.07 | 2.10 | 1.93 | 30,838.00 |
| 22 May 2024 | 2.06 | -0.110 | -4.92% | 2.17 | 2.17 | 2.04 | 16,017.00 |
| 21 May 2024 | 2.17 | 0.220 | 11.03% | 2.14 | 2.28 | 2.10 | 42,097.00 |
| 20 May 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0.00 |
| 19 May 2024 | 1.95 | -0.100 | -5.07% | 2.05 | 2.07 | 1.94 | 11,385.00 |
| 18 May 2024 | 2.06 | -0.030 | -1.25% | 2.08 | 2.14 | 2.05 | 11,907.00 |
| 17 May 2024 | 2.08 | 0.110 | 5.48% | 1.98 | 2.14 | 1.90 | 43,406.00 |
| 16 May 2024 | 1.98 | -0.210 | -9.45% | 2.19 | 2.21 | 1.96 | 41,642.00 |
| 15 May 2024 | 2.18 | 0.290 | 15.10% | 1.89 | 2.20 | 1.87 | 25,474.00 |
| 14 May 2024 | 1.90 | -0.120 | -5.96% | 2.00 | 2.04 | 1.89 | 35,344.00 |
| 13 May 2024 | 2.02 | 0.030 | 1.55% | 1.99 | 2.09 | 1.88 | 26,095.00 |
| 12 May 2024 | 1.99 | 0.010 | 0.47% | 1.98 | 2.04 | 1.96 | 11,225.00 |
| 11 May 2024 | 1.98 | -0.030 | -1.53% | 2.02 | 2.03 | 1.97 | 12,370.00 |
| 10 May 2024 | 2.01 | -0.090 | -4.40% | 2.09 | 2.14 | 2.00 | 40,593.00 |
| 09 May 2024 | 2.10 | -0.160 | -7.19% | 2.07 | 2.14 | 1.98 | 19,505.00 |
| 08 May 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
| 07 May 2024 | 2.26 | -0.030 | -1.51% | 2.21 | 2.26 | 2.21 | 225.00 |
| 06 May 2024 | 2.30 | -0.060 | -2.34% | 2.30 | 2.30 | 2.30 | 1.00 |
| 05 May 2024 | 2.35 | 0.290 | 14.22% | 2.35 | 2.36 | 2.35 | 8.00 |
| 04 May 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2.06 | 0.00 |
| 03 May 2024 | 2.06 | -0.030 | -1.46% | 2.06 | 2.06 | 2.06 | 25.00 |
| 02 May 2024 | 2.09 | 0.00 | 0.00% | 2.09 | 2.09 | 2.09 | 0.00 |
| 01 May 2024 | 2.09 | -0.340 | -13.99% | 1.99 | 2.13 | 1.98 | 15,093.00 |
| 30 Abr 2024 | 2.43 | 0.070 | 3.13% | 2.43 | 2.43 | 2.43 | 5.00 |
| 29 Abr 2024 | 2.35 | -0.200 | -7.68% | 2.36 | 2.36 | 2.35 | 4.00 |
| 28 Abr 2024 | 2.55 | -0.040 | -1.62% | 2.55 | 2.55 | 2.55 | 4.00 |
| 27 Abr 2024 | 2.59 | -0.070 | -2.55% | 2.59 | 2.59 | 2.59 | 4.00 |
| 26 Abr 2024 | 2.66 | -0.020 | -0.92% | 2.63 | 2.66 | 2.63 | 30.00 |
| 25 Abr 2024 | 2.69 | 0.250 | 10.38% | 2.65 | 2.71 | 2.64 | 161.00 |
| 24 Abr 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0.00 |
| 23 Abr 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0.00 |
| 22 Abr 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0.00 |
| 21 Abr 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0.00 |
| 20 Abr 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0.00 |
| 19 Abr 2024 | 2.43 | -0.020 | -0.69% | 2.41 | 2.45 | 2.41 | 290.00 |
| 18 Abr 2024 | 2.45 | 0.020 | 0.76% | 2.45 | 2.46 | 2.45 | 5.00 |
| 17 Abr 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0.00 |
| 16 Abr 2024 | 2.43 | -0.150 | -5.73% | 2.44 | 2.44 | 2.34 | 27.00 |
| 15 Abr 2024 | 2.58 | -0.410 | -13.64% | 2.60 | 2.61 | 2.57 | 72.00 |
| 14 Abr 2024 | 2.99 | 0.00 | 0.00% | 2.99 | 2.99 | 2.99 | 0.00 |
| 13 Abr 2024 | 2.99 | 0.00 | 0.00% | 2.99 | 2.99 | 2.99 | 0.00 |
| 12 Abr 2024 | 2.99 | 0.00 | 0.00% | 2.99 | 2.99 | 2.99 | 0.00 |
| 11 Abr 2024 | 2.99 | -0.100 | -3.12% | 3.01 | 3.01 | 2.99 | 16.00 |
| 10 Abr 2024 | 3.08 | -0.090 | -2.81% | 3.07 | 3.08 | 3.07 | 215.00 |
| 09 Abr 2024 | 3.17 | -0.320 | -9.17% | 3.18 | 3.18 | 3.17 | 7.00 |
| 08 Abr 2024 | 3.49 | 0.190 | 5.68% | 3.49 | 3.49 | 3.49 | 4.00 |
| 07 Abr 2024 | 3.30 | 0.110 | 3.50% | 3.30 | 3.36 | 3.26 | 4,351.00 |
| 06 Abr 2024 | 3.19 | -0.050 | -1.49% | 3.21 | 3.21 | 3.18 | 6.00 |
| 05 Abr 2024 | 3.24 | 0.00 | 0.00% | 3.24 | 3.24 | 3.24 | 0.00 |
| 04 Abr 2024 | 3.24 | 0.080 | 2.49% | 3.20 | 3.29 | 3.16 | 1,567.00 |
| 03 Abr 2024 | 3.16 | -0.220 | -6.60% | 3.26 | 3.26 | 3.16 | 70.00 |
| 02 Abr 2024 | 3.39 | -0.250 | -6.98% | 3.43 | 3.44 | 3.38 | 12.00 |
| 01 Abr 2024 | 3.64 | 0.00 | 0.00% | 3.64 | 3.64 | 3.64 | 0.00 |
| 31 Mar 2024 | 3.64 | 0.00 | 0.00% | 3.64 | 3.64 | 3.64 | 0.00 |
| 30 Mar 2024 | 3.64 | 0.120 | 3.55% | 3.65 | 3.66 | 3.64 | 13.00 |
| 29 Mar 2024 | 3.51 | 0.170 | 5.01% | 3.53 | 3.53 | 3.51 | 11.00 |
| 28 Mar 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.35 | 3.35 | 0.00 |
| 27 Mar 2024 | 3.35 | -0.190 | -5.50% | 3.35 | 3.35 | 3.34 | 163.00 |
| 26 Mar 2024 | 3.54 | -0.090 | -2.53% | 3.58 | 3.58 | 3.54 | 265.00 |
| 25 Mar 2024 | 3.63 | 0.040 | 1.04% | 3.50 | 3.65 | 3.50 | 75.00 |
| 24 Mar 2024 | 3.60 | 0.130 | 3.79% | 3.61 | 3.62 | 3.60 | 8.00 |
| 23 Mar 2024 | 3.47 | 0.070 | 1.94% | 3.49 | 3.50 | 3.46 | 245.00 |
| 22 Mar 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
| 21 Mar 2024 | 3.40 | 0.370 | 12.12% | 3.35 | 3.40 | 3.35 | 8.00 |
| 20 Mar 2024 | 3.03 | 0.100 | 3.33% | 2.85 | 3.04 | 2.85 | 87.00 |
| 19 Mar 2024 | 2.93 | 0.260 | 9.78% | 2.85 | 2.93 | 2.85 | 189.00 |
| 18 Mar 2024 | 2.67 | -0.130 | -4.71% | 2.66 | 2.68 | 2.59 | 531.00 |
| 17 Mar 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0.00 |
| 16 Mar 2024 | 2.80 | 0.040 | 1.41% | 2.80 | 2.80 | 2.80 | 482.00 |
| 15 Mar 2024 | 2.77 | -0.170 | -5.82% | 2.63 | 2.77 | 2.62 | 1,405.00 |
| 14 Mar 2024 | 2.94 | -0.080 | -2.68% | 3.00 | 3.00 | 2.89 | 71.00 |
| 13 Mar 2024 | 3.02 | 0.00 | 0.00% | 3.02 | 3.02 | 3.02 | 0.00 |
| 12 Mar 2024 | 3.02 | -0.060 | -1.90% | 3.01 | 3.02 | 3.00 | 307.00 |
| 11 Mar 2024 | 3.08 | 0.170 | 5.87% | 3.25 | 3.25 | 3.08 | 10.00 |
| 10 Mar 2024 | 2.91 | 0.070 | 2.56% | 2.92 | 2.92 | 2.90 | 654.00 |
| 09 Mar 2024 | 2.83 | 0.00 | 0.00% | 2.83 | 2.83 | 2.83 | 0.00 |
| 08 Mar 2024 | 2.83 | -0.070 | -2.29% | 2.92 | 2.93 | 2.83 | 12.00 |
| 07 Mar 2024 | 2.90 | 0.030 | 1.17% | 2.74 | 2.90 | 2.74 | 97.00 |
| 06 Mar 2024 | 2.87 | -0.070 | -2.32% | 2.80 | 2.87 | 2.71 | 2,093.00 |
| 05 Mar 2024 | 2.93 | 0.00 | 0.00% | 2.93 | 2.93 | 2.93 | 0.00 |
| 04 Mar 2024 | 2.93 | 0.00 | 0.00% | 2.93 | 2.93 | 2.93 | 0.00 |
| 03 Mar 2024 | 2.93 | 0.00 | 0.00% | 2.93 | 2.93 | 2.93 | 0.00 |
| 02 Mar 2024 | 2.93 | -0.020 | -0.75% | 2.94 | 2.94 | 2.93 | 71.00 |
