Datos
Noticias
Herramientas
Mercados
Descubrir
Suscribir Iniciar Sesión / Registrarse
S&P 500
4,337.44
(
0.4%
)
Dow Jones
34,006.88
(
0.13%
)
US Dollar vs MXN
17.3982
(
1.07%
)
Brent Oil
92.035
(
-0.49%
)
Bitcoin
26,286.12
(
0.12%
)
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. DGFX
  5. Stacks (DigiFinex:STXUSDT)

  6. Stacks (DigiFinex:STXUSDT) Histórico

STXUSDT Stacks

0.4635
0.0004 (0.09%)
17:46:37 - Datos en tiempo real

STXUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 Sep 2023 0.4631 -0.0089 -1.89% 0.4751 0.4773 0.4582 160,229.00
23 Sep 2023 0.472 -0.0003 -0.06% 0.4722 0.4761 0.4676 219,949.00
22 Sep 2023 0.4723 0.0007 0.15% 0.4694 0.4774 0.4634 370,401.00
21 Sep 2023 0.4716 -0.0183 -3.74% 0.4867 0.5033 0.4642 667,599.00
20 Sep 2023 0.4899 -0.0022 -0.45% 0.4901 0.4992 0.4769 659,409.00
19 Sep 2023 0.4921 0.011 2.29% 0.4821 0.503 0.4715 1,099,969.00
18 Sep 2023 0.4811 0.0283 6.25% 0.4527 0.5035 0.4466 1,228,925.00
17 Sep 2023 0.4528 -0.0182 -3.86% 0.4726 0.4739 0.4478 392,682.00
16 Sep 2023 0.471 0.0029 0.62% 0.4709 0.4772 0.4661 493,003.00
15 Sep 2023 0.4681 -0.0006 -0.13% 0.4729 0.474 0.4539 618,378.00
14 Sep 2023 0.4687 0.0098 2.14% 0.4607 0.4741 0.4549 647,069.00
13 Sep 2023 0.4589 0.0181 4.11% 0.4452 0.4655 0.4394 797,727.00
12 Sep 2023 0.4408 0.0137 3.21% 0.4265 0.4582 0.426 894,748.00
11 Sep 2023 0.4271 -0.0236 -5.24% 0.4496 0.4534 0.4201 892,851.00
10 Sep 2023 0.4507 -0.0167 -3.57% 0.4684 0.4697 0.4446 631,362.00
09 Sep 2023 0.4674 0.004 0.86% 0.4614 0.4702 0.460 381,868.00
08 Sep 2023 0.4634 -0.0093 -1.97% 0.4717 0.4767 0.4561 464,552.00
07 Sep 2023 0.4727 0.0076 1.63% 0.4633 0.4737 0.4566 382,506.00
06 Sep 2023 0.4651 -0.0105 -2.21% 0.4744 0.4803 0.4525 686,623.00
05 Sep 2023 0.4756 0.0227 5.01% 0.4589 0.4839 0.4536 1,330,098.00
04 Sep 2023 0.4529 -0.0026 -0.57% 0.454 0.4618 0.4448 519,556.00
03 Sep 2023 0.4555 -0.0026 -0.57% 0.4585 0.4622 0.4494 444,633.00
02 Sep 2023 0.4581 -0.0099 -2.12% 0.4679 0.471 0.4503 595,619.00
01 Sep 2023 0.468 -0.0219 -4.47% 0.4907 0.4999 0.4656 930,400.00
31 Ago 2023 0.4899 -0.0394 -7.44% 0.5297 0.5363 0.4858 1,142,026.00
30 Ago 2023 0.5293 0.0032 0.61% 0.5518 0.5591 0.5141 2,375,242.00
29 Ago 2023 0.5261 0.0696 15.25% 0.4544 0.5318 0.4449 1,368,203.00
28 Ago 2023 0.4565 -0.0114 -2.44% 0.4676 0.4714 0.4518 433,822.00
27 Ago 2023 0.4679 0.0052 1.12% 0.4638 0.4733 0.4605 184,981.00
26 Ago 2023 0.4627 -0.0084 -1.78% 0.4693 0.4742 0.4617 237,025.00
25 Ago 2023 0.4711 -0.0034 -0.72% 0.472 0.4767 0.4593 520,038.00
24 Ago 2023 0.4745 -0.0098 -2.02% 0.4844 0.4872 0.4677 384,720.00
23 Ago 2023 0.4843 0.0124 2.63% 0.4701 0.4922 0.4639 540,000.00
22 Ago 2023 0.4719 -0.0001 -0.02% 0.4724 0.4759 0.446 452,793.00
21 Ago 2023 0.472 -0.0158 -3.24% 0.4891 0.4908 0.4595 450,884.00
20 Ago 2023 0.4878 -0.0037 -0.75% 0.4852 0.4978 0.4828 268,233.00
19 Ago 2023 0.4915 0.0128 2.67% 0.479 0.4984 0.477 375,935.00
18 Ago 2023 0.4787 0.0131 2.81% 0.4674 0.4888 0.4651 881,219.00
17 Ago 2023 0.4656 -0.0502 -9.73% 0.513 0.525 0.4389 917,045.00
16 Ago 2023 0.5158 -0.0385 -6.95% 0.5538 0.5605 0.5007 896,783.00
15 Ago 2023 0.5543 -0.0305 -5.22% 0.5821 0.5869 0.537 458,760.00
14 Ago 2023 0.5848 0.0019 0.33% 0.5816 0.592 0.5747 344,346.00
13 Ago 2023 0.5829 -0.0029 -0.50% 0.5863 0.6034 0.580 417,340.00
12 Ago 2023 0.5858 0.0035 0.60% 0.5802 0.5877 0.5799 222,277.00
11 Ago 2023 0.5823 0.0004 0.07% 0.582 0.5873 0.5788 281,097.00
10 Ago 2023 0.5819 -0.0039 -0.67% 0.5824 0.5912 0.5792 416,979.00
09 Ago 2023 0.5858 -0.010 -1.68% 0.595 0.6017 0.5781 777,606.00
08 Ago 2023 0.5958 0.0181 3.13% 0.5765 0.6353 0.5638 926,000.00
07 Ago 2023 0.5777 0.00 0.00% 0.5782 0.5858 0.5595 467,981.00
06 Ago 2023 0.5777 -0.0009 -0.16% 0.5763 0.5845 0.5719 274,396.00
05 Ago 2023 0.5786 -0.0062 -1.06% 0.5859 0.5859 0.5727 220,277.00
04 Ago 2023 0.5848 -0.0245 -4.02% 0.608 0.6109 0.5766 461,460.00
03 Ago 2023 0.6093 0.0007 0.12% 0.6085 0.634 0.6044 859,897.00
02 Ago 2023 0.6086 -0.0013 -0.21% 0.6108 0.6212 0.6024 738,780.00
01 Ago 2023 0.6099 0.0225 3.83% 0.5876 0.6263 0.5833 1,680,020.00
31 Jul 2023 0.5874 -0.0105 -1.76% 0.5969 0.603 0.5813 313,563.00
30 Jul 2023 0.5979 -0.0031 -0.52% 0.5989 0.6086 0.5839 411,481.00
29 Jul 2023 0.601 0.0027 0.45% 0.599 0.6032 0.5955 209,135.00
28 Jul 2023 0.5983 0.0033 0.55% 0.5963 0.6018 0.5902 264,327.00
27 Jul 2023 0.595 -0.0093 -1.54% 0.6078 0.6105 0.5895 457,725.00
26 Jul 2023 0.6043 0.0085 1.43% 0.5941 0.6118 0.585 531,234.00
25 Jul 2023 0.5958 0.0032 0.54% 0.5885 0.5994 0.5857 413,335.00
24 Jul 2023 0.5926 -0.033 -5.27% 0.6268 0.6285 0.5819 493,571.00
23 Jul 2023 0.6256 0.0038 0.61% 0.6209 0.6329 0.6174 289,043.00
22 Jul 2023 0.6218 -0.0016 -0.26% 0.6208 0.6358 0.6174 334,478.00
21 Jul 2023 0.6234 0.0011 0.18% 0.6228 0.6279 0.6181 357,396.00
20 Jul 2023 0.6223 -0.0053 -0.84% 0.6283 0.6432 0.6146 532,621.00
19 Jul 2023 0.6276 -0.0052 -0.82% 0.631 0.6446 0.6253 434,734.00
18 Jul 2023 0.6328 -0.0053 -0.83% 0.6394 0.6653 0.6173 790,486.00
17 Jul 2023 0.6381 0.0076 1.21% 0.6278 0.6447 0.6124 667,003.00
16 Jul 2023 0.6305 -0.0154 -2.38% 0.6432 0.649 0.6239 489,609.00
15 Jul 2023 0.6459 -0.0033 -0.51% 0.6484 0.6576 0.6391 479,966.00
14 Jul 2023 0.6492 -0.0333 -4.88% 0.6804 0.7097 0.6348 1,501,026.00
13 Jul 2023 0.6825 0.013 1.94% 0.6676 0.6953 0.6496 1,531,593.00
12 Jul 2023 0.6695 0.0135 2.06% 0.6584 0.6968 0.6553 1,098,660.00
11 Jul 2023 0.656 0.0179 2.81% 0.635 0.6683 0.6313 860,963.00
10 Jul 2023 0.6381 -0.0001 -0.02% 0.6371 0.653 0.6134 657,515.00
09 Jul 2023 0.6382 -0.0062 -0.96% 0.6411 0.6518 0.6367 368,078.00
08 Jul 2023 0.6444 -0.0064 -0.98% 0.649 0.6571 0.6348 402,933.00
07 Jul 2023 0.6508 0.008 1.24% 0.6391 0.6575 0.6376 770,645.00
06 Jul 2023 0.6428 -0.0289 -4.30% 0.6701 0.6992 0.6412 1,588,054.00
05 Jul 2023 0.6717 -0.024 -3.45% 0.6971 0.7005 0.6604 909,138.00
04 Jul 2023 0.6957 -0.0453 -6.11% 0.741 0.7441 0.6888 1,254,711.00
03 Jul 2023 0.741 0.0433 6.21% 0.6985 0.7505 0.6967 1,704,998.00
02 Jul 2023 0.6977 -0.0023 -0.33% 0.6999 0.7117 0.6738 738,256.00
01 Jul 2023 0.700 0.0067 0.97% 0.6894 0.7057 0.6701 758,784.00
30 Jun 2023 0.6933 0.0062 0.90% 0.6884 0.7231 0.6303 1,823,010.00
29 Jun 2023 0.6871 0.0018 0.26% 0.685 0.7292 0.6806 1,637,505.00
28 Jun 2023 0.6853 -0.0288 -4.03% 0.7081 0.7145 0.6638 1,254,108.00
27 Jun 2023 0.7141 -0.0193 -2.63% 0.7316 0.7403 0.699 1,110,135.00
Su Consulta Reciente
DGFX
STXUSDT
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

Support: (55) 4170 8128 | soporte@advfn.mx

V: D: 20230925 22:53:31