STXETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 Abr 2024 | 0.000797 | 0.000039 | 5.14% | 0.000756 | 0.000805 | 0.000745 | 11,375.00 |
17 Abr 2024 | 0.000758 | -0.000024 | -3.07% | 0.000784 | 0.000784 | 0.00074 | 9,411.00 |
16 Abr 2024 | 0.000783 | -0.000036 | -4.40% | 0.000819 | 0.000825 | 0.000761 | 10,541.00 |
15 Abr 2024 | 0.000819 | -0.000057 | -6.51% | 0.000867 | 0.000879 | 0.000808 | 9,486.00 |
14 Abr 2024 | 0.000875 | 0.000035 | 4.17% | 0.000836 | 0.000885 | 0.000824 | 15,649.00 |
13 Abr 2024 | 0.00084 | 0.000024 | 2.94% | 0.000812 | 0.000857 | 0.000749 | 22,315.00 |
12 Abr 2024 | 0.000816 | -0.000037 | -4.34% | 0.000851 | 0.000865 | 0.000749 | 12,439.00 |
11 Abr 2024 | 0.000852 | -0.000022 | -2.52% | 0.000872 | 0.000879 | 0.000841 | 9,288.00 |
10 Abr 2024 | 0.000874 | -0.000034 | -3.74% | 0.000907 | 0.000918 | 0.000869 | 6,961.00 |
09 Abr 2024 | 0.000908 | -0.000032 | -3.40% | 0.000938 | 0.000951 | 0.000894 | 8,529.00 |
08 Abr 2024 | 0.00094 | -0.000016 | -1.67% | 0.000956 | 0.000984 | 0.000932 | 8,034.00 |
07 Abr 2024 | 0.000956 | 0.00000300 | 0.31% | 0.000955 | 0.000987 | 0.000945 | 9,160.00 |
06 Abr 2024 | 0.000953 | 0.00002 | 2.14% | 0.000931 | 0.000969 | 0.000924 | 6,238.00 |
05 Abr 2024 | 0.000933 | -0.000051 | -5.18% | 0.000992 | 0.001005 | 0.000895 | 11,863.00 |
04 Abr 2024 | 0.000984 | 0.000035 | 3.69% | 0.000946 | 0.000991 | 0.000942 | 7,119.00 |
03 Abr 2024 | 0.00095 | -0.000062 | -6.13% | 0.001004 | 0.001014 | 0.000935 | 8,728.00 |
02 Abr 2024 | 0.001012 | -0.000019 | -1.84% | 0.001033 | 0.001076 | 0.001001 | 12,806.00 |
01 Abr 2024 | 0.001031 | 0.000041 | 4.14% | 0.001003 | 0.001081 | 0.000989 | 12,283.00 |
31 Mar 2024 | 0.00099 | -0.000049 | -4.72% | 0.001037 | 0.001044 | 0.000972 | 5,870.00 |
30 Mar 2024 | 0.001038 | 0.00000200 | 0.19% | 0.001042 | 0.001043 | 0.001003 | 6,571.00 |
29 Mar 2024 | 0.001036 | 0.000069 | 7.13% | 0.000965 | 0.001061 | 0.000961 | 9,385.00 |
28 Mar 2024 | 0.000967 | 0.00000500 | 0.52% | 0.000963 | 0.000977 | 0.000934 | 8,163.00 |
27 Mar 2024 | 0.000962 | -0.00000300 | -0.31% | 0.000965 | 0.000997 | 0.000938 | 10,406.00 |
26 Mar 2024 | 0.000965 | -0.00004 | -3.98% | 0.001004 | 0.001006 | 0.000962 | 9,295.00 |
25 Mar 2024 | 0.001005 | -0.000055 | -5.19% | 0.001058 | 0.001058 | 0.000999 | 10,871.00 |
24 Mar 2024 | 0.00106 | -0.00002 | -1.85% | 0.001092 | 0.001116 | 0.001044 | 11,930.00 |
23 Mar 2024 | 0.00108 | 0.000039 | 3.74% | 0.00106 | 0.001087 | 0.001013 | 14,220.00 |
22 Mar 2024 | 0.001042 | 0.000107 | 11.47% | 0.000951 | 0.001054 | 0.000945 | 18,119.00 |
21 Mar 2024 | 0.000934 | -0.000041 | -4.20% | 0.000989 | 0.001021 | 0.000925 | 15,449.00 |
20 Mar 2024 | 0.000976 | 0.00012 | 14.08% | 0.000853 | 0.001009 | 0.000837 | 18,933.00 |
19 Mar 2024 | 0.000855 | 0.000102 | 13.51% | 0.000758 | 0.000896 | 0.000747 | 22,648.00 |
18 Mar 2024 | 0.000753 | -0.00000500 | -0.66% | 0.000761 | 0.000764 | 0.00074 | 10,222.00 |
17 Mar 2024 | 0.000758 | 0.000022 | 2.99% | 0.000753 | 0.000787 | 0.000751 | 14,038.00 |
16 Mar 2024 | 0.000736 | -0.00001 | -1.34% | 0.000746 | 0.000756 | 0.000702 | 14,901.00 |
15 Mar 2024 | 0.000746 | -0.00000800 | -1.06% | 0.000755 | 0.000764 | 0.000721 | 9,875.00 |
14 Mar 2024 | 0.000754 | -0.000018 | -2.33% | 0.000771 | 0.000783 | 0.000737 | 9,801.00 |
13 Mar 2024 | 0.000772 | 0.000011 | 1.45% | 0.000761 | 0.000783 | 0.000745 | 13,580.00 |
12 Mar 2024 | 0.000761 | 0.00000300 | 0.40% | 0.000754 | 0.000772 | 0.000738 | 12,942.00 |
11 Mar 2024 | 0.000758 | -0.00000300 | -0.39% | 0.000762 | 0.000824 | 0.00075 | 18,368.00 |
10 Mar 2024 | 0.000761 | 0.000041 | 5.70% | 0.000719 | 0.000842 | 0.000717 | 20,108.00 |
09 Mar 2024 | 0.00072 | -0.00001 | -1.37% | 0.000729 | 0.000729 | 0.000715 | 8,483.00 |
08 Mar 2024 | 0.000729 | -0.000024 | -3.19% | 0.000758 | 0.000762 | 0.000716 | 19,492.00 |
07 Mar 2024 | 0.000753 | 0.000011 | 1.48% | 0.000744 | 0.000761 | 0.000728 | 13,828.00 |
06 Mar 2024 | 0.000742 | -0.000028 | -3.64% | 0.000768 | 0.000768 | 0.000706 | 20,549.00 |
05 Mar 2024 | 0.00077 | -0.000066 | -7.89% | 0.000829 | 0.000832 | 0.000726 | 23,316.00 |
04 Mar 2024 | 0.000836 | -0.000033 | -3.79% | 0.000873 | 0.000911 | 0.000822 | 16,324.00 |
03 Mar 2024 | 0.00087 | 0.00000200 | 0.23% | 0.000868 | 0.000908 | 0.000837 | 16,865.00 |
02 Mar 2024 | 0.000868 | -0.00000090 | -0.10% | 0.000867 | 0.00088 | 0.000846 | 11,874.00 |
01 Mar 2024 | 0.000868 | 0.00000300 | 0.35% | 0.000876 | 0.000886 | 0.00085 | 11,055.00 |
29 Feb 2024 | 0.000866 | -0.000053 | -5.77% | 0.000911 | 0.000911 | 0.000854 | 14,227.00 |
28 Feb 2024 | 0.000919 | 0.00001 | 1.10% | 0.000909 | 0.001003 | 0.000897 | 18,890.00 |
27 Feb 2024 | 0.000908 | -0.00000500 | -0.55% | 0.000934 | 0.000995 | 0.000882 | 20,288.00 |
26 Feb 2024 | 0.000913 | 0.000076 | 9.08% | 0.000834 | 0.000917 | 0.0008 | 15,136.00 |
25 Feb 2024 | 0.000837 | -0.000024 | -2.79% | 0.000865 | 0.000868 | 0.000828 | 11,874.00 |
24 Feb 2024 | 0.000861 | 0.000024 | 2.87% | 0.000836 | 0.000869 | 0.000819 | 11,973.00 |
23 Feb 2024 | 0.000837 | -0.000024 | -2.79% | 0.000857 | 0.000894 | 0.000825 | 17,540.00 |
22 Feb 2024 | 0.000861 | -0.000024 | -2.71% | 0.000896 | 0.000911 | 0.000859 | 14,728.00 |
21 Feb 2024 | 0.000885 | -0.000017 | -1.88% | 0.000899 | 0.000974 | 0.000875 | 16,913.00 |
20 Feb 2024 | 0.000902 | 0.00000200 | 0.22% | 0.000899 | 0.000974 | 0.00089 | 16,480.00 |
19 Feb 2024 | 0.0009 | -0.000017 | -1.85% | 0.000927 | 0.001004 | 0.000897 | 16,876.00 |
18 Feb 2024 | 0.000917 | 0.00000600 | 0.66% | 0.000911 | 0.000924 | 0.000879 | 13,904.00 |
17 Feb 2024 | 0.000911 | -0.000015 | -1.62% | 0.000922 | 0.000952 | 0.000889 | 14,379.00 |
16 Feb 2024 | 0.000926 | 0.000033 | 3.70% | 0.000894 | 0.000948 | 0.000874 | 14,395.00 |
15 Feb 2024 | 0.000893 | -0.000023 | -2.51% | 0.000961 | 0.001002 | 0.000882 | 22,823.00 |
14 Feb 2024 | 0.000915 | 0.000112 | 13.90% | 0.000815 | 0.000924 | 0.000792 | 23,335.00 |
13 Feb 2024 | 0.000804 | 0.000052 | 6.92% | 0.000749 | 0.000827 | 0.000742 | 21,064.00 |
12 Feb 2024 | 0.000751 | 0.000015 | 2.04% | 0.000739 | 0.000799 | 0.000736 | 21,425.00 |
11 Feb 2024 | 0.000736 | 0.000012 | 1.66% | 0.000724 | 0.000765 | 0.000717 | 17,022.00 |
10 Feb 2024 | 0.000724 | -0.00000040 | -0.06% | 0.000727 | 0.000747 | 0.000702 | 19,073.00 |
09 Feb 2024 | 0.000724 | -0.000015 | -2.03% | 0.000739 | 0.000762 | 0.00071 | 19,243.00 |
08 Feb 2024 | 0.00074 | 0.000058 | 8.51% | 0.000693 | 0.000753 | 0.00068 | 19,155.00 |
07 Feb 2024 | 0.000681 | 0.000048 | 7.58% | 0.000634 | 0.000688 | 0.000625 | 18,842.00 |
06 Feb 2024 | 0.000634 | -0.00001 | -1.55% | 0.000644 | 0.000645 | 0.000624 | 14,906.00 |
05 Feb 2024 | 0.000643 | 0.00000200 | 0.31% | 0.000642 | 0.000652 | 0.000628 | 15,113.00 |
04 Feb 2024 | 0.000641 | -0.000023 | -3.46% | 0.000664 | 0.000665 | 0.000641 | 11,884.00 |
03 Feb 2024 | 0.000665 | -0.00000800 | -1.19% | 0.000676 | 0.000681 | 0.000644 | 13,354.00 |
02 Feb 2024 | 0.000672 | 0.000022 | 3.38% | 0.00065 | 0.000678 | 0.000648 | 12,489.00 |
01 Feb 2024 | 0.00065 | -0.00000700 | -1.07% | 0.000657 | 0.000659 | 0.000642 | 16,196.00 |
31 Ene 2024 | 0.000657 | 0.00000300 | 0.46% | 0.000656 | 0.000677 | 0.000641 | 14,975.00 |
30 Ene 2024 | 0.000654 | -0.00001 | -1.51% | 0.000665 | 0.000699 | 0.000653 | 14,379.00 |
29 Ene 2024 | 0.000664 | 0.000012 | 1.84% | 0.000654 | 0.00068 | 0.000641 | 16,530.00 |
28 Ene 2024 | 0.000652 | -0.000016 | -2.39% | 0.000667 | 0.000681 | 0.000649 | 9,912.00 |
27 Ene 2024 | 0.000668 | 0.00000300 | 0.45% | 0.000665 | 0.000681 | 0.00066 | 9,945.00 |
26 Ene 2024 | 0.000665 | 0.00000900 | 1.37% | 0.000656 | 0.000684 | 0.000649 | 12,674.00 |
25 Ene 2024 | 0.000656 | -0.00000500 | -0.76% | 0.000662 | 0.000676 | 0.000648 | 14,107.00 |
24 Ene 2024 | 0.00066 | 0.000036 | 5.77% | 0.000622 | 0.000661 | 0.000618 | 18,998.00 |
23 Ene 2024 | 0.000624 | 0.00005 | 8.71% | 0.000576 | 0.000624 | 0.000562 | 21,671.00 |
22 Ene 2024 | 0.000574 | -0.00002 | -3.37% | 0.000593 | 0.000605 | 0.000572 | 17,792.00 |
21 Ene 2024 | 0.000594 | -0.00000800 | -1.33% | 0.000601 | 0.000608 | 0.000591 | 14,648.00 |
20 Ene 2024 | 0.000602 | 0.00000200 | 0.33% | 0.0006 | 0.000613 | 0.00058 | 12,734.00 |