Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.STXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 2.36 | -0.030 | -1.10% | 2.40 | 2.45 | 2.35 | 83,617.00 |
| 03 May 2024 | 2.39 | 0.290 | 13.66% | 2.10 | 2.40 | 2.04 | 113,259.00 |
| 02 May 2024 | 2.10 | -0.030 | -1.34% | 2.11 | 2.13 | 2.04 | 105,332.00 |
| 01 May 2024 | 2.13 | -0.030 | -1.43% | 2.10 | 2.16 | 1.95 | 203,910.00 |
| 30 Abr 2024 | 2.16 | -0.310 | -12.48% | 2.46 | 2.55 | 2.13 | 96,088.00 |
| 29 Abr 2024 | 2.47 | 0.00 | 0.16% | 2.49 | 2.50 | 2.34 | 64,804.00 |
| 28 Abr 2024 | 2.47 | -0.080 | -3.26% | 2.56 | 2.59 | 2.46 | 49,752.00 |
| 27 Abr 2024 | 2.55 | -0.030 | -1.13% | 2.60 | 2.61 | 2.49 | 56,622.00 |
| 26 Abr 2024 | 2.58 | -0.100 | -3.56% | 2.64 | 2.73 | 2.58 | 53,228.00 |
| 25 Abr 2024 | 2.67 | -0.030 | -1.18% | 2.71 | 2.77 | 2.63 | 56,080.00 |
| 24 Abr 2024 | 2.71 | -0.180 | -6.09% | 2.87 | 2.93 | 2.70 | 66,018.00 |
| 23 Abr 2024 | 2.88 | -0.120 | -3.98% | 3.03 | 3.13 | 2.87 | 60,287.00 |
| 22 Abr 2024 | 3.00 | 0.200 | 7.32% | 2.85 | 3.00 | 2.78 | 60,147.00 |
| 21 Abr 2024 | 2.80 | 0.090 | 3.20% | 2.72 | 2.86 | 2.69 | 64,881.00 |
| 20 Abr 2024 | 2.71 | 0.260 | 10.60% | 2.42 | 2.72 | 2.41 | 74,665.00 |
| 19 Abr 2024 | 2.45 | 0.00 | 0.09% | 2.42 | 2.51 | 2.23 | 109,897.00 |
| 18 Abr 2024 | 2.45 | 0.190 | 8.18% | 2.23 | 2.48 | 2.23 | 79,377.00 |
| 17 Abr 2024 | 2.26 | -0.160 | -6.45% | 2.37 | 2.41 | 2.20 | 163,424.00 |
| 16 Abr 2024 | 2.42 | -0.120 | -4.88% | 2.54 | 2.56 | 2.31 | 212,782.00 |
| 15 Abr 2024 | 2.54 | -0.210 | -7.64% | 2.74 | 2.80 | 2.50 | 95,111.00 |
| 14 Abr 2024 | 2.75 | 0.240 | 9.51% | 2.50 | 2.79 | 2.46 | 129,922.00 |
| 13 Abr 2024 | 2.51 | -0.130 | -5.07% | 2.61 | 2.79 | 2.18 | 146,390.00 |
| 12 Abr 2024 | 2.65 | -0.340 | -11.34% | 2.98 | 3.08 | 2.44 | 95,850.00 |
| 11 Abr 2024 | 2.99 | -0.110 | -3.42% | 3.07 | 3.11 | 2.94 | 49,998.00 |
| 10 Abr 2024 | 3.09 | -0.090 | -2.78% | 3.20 | 3.22 | 3.01 | 53,228.00 |
| 09 Abr 2024 | 3.18 | -0.300 | -8.51% | 3.50 | 3.51 | 3.15 | 53,437.00 |
| 08 Abr 2024 | 3.48 | 0.180 | 5.48% | 3.29 | 3.51 | 3.24 | 158,483.00 |
| 07 Abr 2024 | 3.30 | 0.080 | 2.47% | 3.20 | 3.35 | 3.19 | 101,869.00 |
| 06 Abr 2024 | 3.22 | 0.120 | 3.77% | 3.08 | 3.23 | 3.07 | 90,014.00 |
| 05 Abr 2024 | 3.10 | -0.180 | -5.44% | 3.31 | 3.34 | 2.92 | 165,257.00 |
| 04 Abr 2024 | 3.28 | 0.130 | 4.12% | 3.15 | 3.34 | 3.08 | 137,119.00 |
| 03 Abr 2024 | 3.15 | -0.170 | -5.19% | 3.28 | 3.34 | 3.08 | 164,653.00 |
| 02 Abr 2024 | 3.32 | -0.290 | -8.01% | 3.56 | 3.56 | 3.32 | 190,129.00 |
| 01 Abr 2024 | 3.61 | 0.00 | 0.01% | 3.66 | 3.84 | 3.40 | 196,009.00 |
| 31 Mar 2024 | 3.61 | -0.030 | -0.81% | 3.65 | 3.67 | 3.52 | 84,783.00 |
| 30 Mar 2024 | 3.64 | 0.00 | -0.05% | 3.61 | 3.70 | 3.51 | 181,048.00 |
| 29 Mar 2024 | 3.64 | 0.190 | 5.45% | 3.43 | 3.72 | 3.42 | 169,613.00 |
| 28 Mar 2024 | 3.45 | 0.090 | 2.55% | 3.38 | 3.48 | 3.32 | 267,807.00 |
| 27 Mar 2024 | 3.37 | -0.100 | -2.81% | 3.43 | 3.57 | 3.29 | 353,194.00 |
| 26 Mar 2024 | 3.46 | -0.150 | -4.08% | 3.58 | 3.63 | 3.43 | 463,352.00 |
| 25 Mar 2024 | 3.61 | -0.050 | -1.36% | 3.60 | 3.74 | 3.43 | 521,805.00 |
| 24 Mar 2024 | 3.66 | 0.050 | 1.32% | 3.67 | 3.72 | 3.49 | 280,367.00 |
| 23 Mar 2024 | 3.61 | 0.160 | 4.63% | 3.52 | 3.68 | 3.40 | 425,274.00 |
| 22 Mar 2024 | 3.45 | 0.200 | 6.16% | 3.36 | 3.69 | 3.29 | 536,359.00 |
| 21 Mar 2024 | 3.25 | -0.170 | -5.01% | 3.43 | 3.56 | 3.22 | 286,411.00 |
| 20 Mar 2024 | 3.43 | 0.720 | 26.38% | 2.68 | 3.50 | 2.67 | 373,936.00 |
| 19 Mar 2024 | 2.71 | 0.050 | 2.06% | 2.70 | 2.97 | 2.52 | 399,804.00 |
| 18 Mar 2024 | 2.66 | -0.100 | -3.74% | 2.74 | 2.77 | 2.58 | 203,608.00 |
| 17 Mar 2024 | 2.76 | 0.170 | 6.43% | 2.68 | 2.80 | 2.61 | 227,379.00 |
| 16 Mar 2024 | 2.59 | -0.200 | -7.15% | 2.83 | 2.84 | 2.53 | 224,748.00 |
| 15 Mar 2024 | 2.79 | -0.130 | -4.49% | 2.95 | 2.97 | 2.63 | 227,437.00 |
| 14 Mar 2024 | 2.92 | -0.170 | -5.36% | 3.10 | 3.11 | 2.81 | 216,402.00 |
| 13 Mar 2024 | 3.09 | 0.060 | 1.96% | 3.05 | 3.17 | 2.95 | 201,676.00 |
| 12 Mar 2024 | 3.03 | -0.060 | -1.97% | 3.08 | 3.12 | 2.91 | 264,341.00 |
| 11 Mar 2024 | 3.09 | 0.160 | 5.37% | 2.94 | 3.30 | 2.85 | 251,427.00 |
| 10 Mar 2024 | 2.93 | 0.120 | 4.40% | 2.81 | 3.31 | 2.80 | 245,635.00 |
| 09 Mar 2024 | 2.81 | -0.030 | -1.09% | 2.83 | 2.86 | 2.78 | 185,150.00 |
| 08 Mar 2024 | 2.84 | -0.070 | -2.36% | 2.93 | 2.94 | 2.78 | 231,709.00 |
| 07 Mar 2024 | 2.91 | 0.070 | 2.61% | 2.83 | 2.92 | 2.74 | 241,172.00 |
| 06 Mar 2024 | 2.84 | 0.100 | 3.61% | 2.70 | 2.89 | 2.59 | 234,667.00 |
| 05 Mar 2024 | 2.74 | -0.290 | -9.51% | 2.99 | 3.00 | 2.50 | 302,278.00 |
| 04 Mar 2024 | 3.02 | 0.00 | -0.07% | 3.03 | 3.17 | 2.92 | 283,709.00 |
| 03 Mar 2024 | 3.03 | 0.050 | 1.83% | 2.95 | 3.10 | 2.85 | 252,545.00 |
| 02 Mar 2024 | 2.97 | 0.00 | -0.10% | 2.95 | 2.97 | 2.88 | 227,493.00 |
| 01 Mar 2024 | 2.97 | 0.080 | 2.65% | 2.94 | 3.02 | 2.88 | 259,294.00 |
| 29 Feb 2024 | 2.90 | -0.210 | -6.76% | 3.07 | 3.08 | 2.84 | 261,538.00 |
| 28 Feb 2024 | 3.11 | 0.170 | 5.76% | 2.94 | 3.30 | 2.92 | 298,549.00 |
| 27 Feb 2024 | 2.94 | 0.030 | 1.14% | 2.96 | 3.22 | 2.86 | 335,333.00 |
| 26 Feb 2024 | 2.91 | 0.300 | 11.58% | 2.57 | 2.91 | 2.44 | 360,006.00 |
| 25 Feb 2024 | 2.60 | 0.020 | 0.88% | 2.57 | 2.64 | 2.51 | 303,708.00 |
| 24 Feb 2024 | 2.58 | 0.130 | 5.14% | 2.43 | 2.60 | 2.38 | 320,181.00 |
| 23 Feb 2024 | 2.45 | -0.090 | -3.69% | 2.56 | 2.63 | 2.41 | 319,095.00 |
| 22 Feb 2024 | 2.55 | -0.090 | -3.34% | 2.64 | 2.70 | 2.53 | 321,768.00 |
| 21 Feb 2024 | 2.64 | -0.070 | -2.73% | 2.69 | 2.90 | 2.55 | 332,377.00 |
| 20 Feb 2024 | 2.71 | 0.060 | 2.34% | 2.68 | 2.80 | 2.57 | 299,558.00 |
| 19 Feb 2024 | 2.65 | 0.020 | 0.91% | 2.68 | 2.92 | 2.60 | 336,552.00 |
| 18 Feb 2024 | 2.63 | 0.090 | 3.37% | 2.52 | 2.63 | 2.45 | 345,673.00 |
| 17 Feb 2024 | 2.54 | -0.060 | -2.34% | 2.62 | 2.65 | 2.43 | 325,659.00 |
| 16 Feb 2024 | 2.60 | 0.080 | 3.26% | 2.51 | 2.62 | 2.47 | 345,990.00 |
| 15 Feb 2024 | 2.52 | -0.030 | -1.27% | 2.66 | 2.80 | 2.49 | 349,517.00 |
| 14 Feb 2024 | 2.55 | 0.430 | 20.15% | 2.14 | 2.56 | 2.10 | 371,593.00 |
| 13 Feb 2024 | 2.12 | 0.130 | 6.55% | 2.01 | 2.17 | 1.96 | 398,881.00 |
| 12 Feb 2024 | 1.99 | 0.150 | 8.23% | 1.87 | 2.04 | 1.86 | 400,909.00 |
| 11 Feb 2024 | 1.84 | 0.030 | 1.62% | 1.80 | 1.92 | 1.80 | 467,159.00 |
| 10 Feb 2024 | 1.81 | 0.010 | 0.54% | 1.81 | 1.84 | 1.74 | 410,090.00 |
| 09 Feb 2024 | 1.80 | 0.010 | 0.64% | 1.80 | 1.87 | 1.77 | 437,514.00 |
| 08 Feb 2024 | 1.79 | 0.140 | 8.32% | 1.69 | 1.83 | 1.64 | 461,889.00 |
| 07 Feb 2024 | 1.65 | 0.150 | 9.89% | 1.50 | 1.68 | 1.50 | 450,399.00 |
| 06 Feb 2024 | 1.50 | 0.020 | 1.43% | 1.48 | 1.52 | 1.45 | 404,544.00 |
| 05 Feb 2024 | 1.48 | 0.020 | 1.15% | 1.47 | 1.52 | 1.45 | 415,037.00 |
| 04 Feb 2024 | 1.47 | -0.060 | -3.91% | 1.51 | 1.52 | 1.47 | 411,896.00 |
| 03 Feb 2024 | 1.53 | -0.030 | -1.81% | 1.56 | 1.58 | 1.52 | 396,999.00 |
