STIX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
23 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
22 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
21 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
20 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
17 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
16 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
15 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
14 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
13 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
10 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
09 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
08 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
07 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
06 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
03 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
02 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
01 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
30 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
29 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
26 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
25 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
24 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
23 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
22 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
19 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
18 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
17 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
16 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
15 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
12 Abr 2024 | 0.30 | -0.071 | -19.14% | 0.341 | 0.35 | 0.2814 | 106,293 |
11 Abr 2024 | 0.371 | -0.029 | -7.25% | 0.38 | 0.3906 | 0.340001 | 73,477 |
10 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.388 | 0.405 | 0.3611 | 39,838 |
09 Abr 2024 | 0.40 | 0.033 | 8.99% | 0.3789 | 0.43 | 0.36 | 162,535 |
08 Abr 2024 | 0.367 | -0.068 | -15.63% | 0.4611 | 0.4901 | 0.35 | 157,204 |
05 Abr 2024 | 0.435 | -0.4151 | -48.83% | 0.50 | 0.75 | 0.4307 | 1,393,472 |
04 Abr 2024 | 0.8501 | 0.02 | 2.41% | 0.8264 | 0.91 | 0.7801 | 106,714 |
03 Abr 2024 | 0.8301 | -0.0689 | -7.66% | 0.8518 | 0.8925 | 0.77 | 25,923 |
02 Abr 2024 | 0.899 | 0.009 | 1.01% | 0.8462 | 0.904151 | 0.7801 | 27,978 |
01 Abr 2024 | 0.89 | -0.0252 | -2.75% | 0.89 | 0.97 | 0.77 | 33,220 |
28 Mar 2024 | 0.9152 | -0.0448 | -4.67% | 0.93 | 0.96 | 0.86 | 29,381 |
27 Mar 2024 | 0.96 | 0.0648 | 7.24% | 0.9411 | 0.96 | 0.891 | 10,806 |
26 Mar 2024 | 0.8952 | 0.0052 | 0.58% | 0.886 | 0.955 | 0.8704 | 23,584 |
25 Mar 2024 | 0.89 | -0.01 | -1.11% | 0.9075 | 0.9075 | 0.87 | 5,586 |
22 Mar 2024 | 0.90 | 0.04 | 4.65% | 0.897 | 0.91 | 0.88 | 3,415 |
21 Mar 2024 | 0.86 | -0.04 | -4.44% | 0.9004 | 0.91 | 0.85 | 18,396 |
20 Mar 2024 | 0.90 | 0.05 | 5.88% | 0.8416 | 0.92 | 0.8416 | 12,191 |
19 Mar 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.9499 | 0.81 | 29,189 |
18 Mar 2024 | 0.85 | 0.0764 | 9.88% | 0.80 | 0.85 | 0.7505 | 7,573 |
15 Mar 2024 | 0.7736 | -0.0064 | -0.82% | 0.81 | 0.85 | 0.771 | 7,911 |
14 Mar 2024 | 0.78 | -0.0101 | -1.28% | 0.82 | 0.85 | 0.7671 | 11,814 |
13 Mar 2024 | 0.7901 | -0.0043 | -0.54% | 0.839 | 0.84 | 0.776 | 12,010 |
12 Mar 2024 | 0.7944 | 0.0612 | 8.35% | 0.765 | 0.81 | 0.7501 | 7,755 |
11 Mar 2024 | 0.7332 | -0.0667 | -8.34% | 0.7998 | 0.81 | 0.7332 | 16,520 |
08 Mar 2024 | 0.799899 | 0.0949 | 13.46% | 0.7476 | 0.80 | 0.74 | 14,271 |
07 Mar 2024 | 0.705 | -0.015 | -2.08% | 0.731 | 0.7416 | 0.705 | 4,297 |
06 Mar 2024 | 0.72 | 0.0395 | 5.80% | 0.7396 | 0.78 | 0.6801 | 4,812 |
05 Mar 2024 | 0.6805 | -0.0795 | -10.46% | 0.7679 | 0.80 | 0.68 | 7,105 |
04 Mar 2024 | 0.76 | 0.03 | 4.11% | 0.71 | 0.80 | 0.71 | 13,514 |
01 Mar 2024 | 0.73 | 0.066 | 9.94% | 0.69 | 0.73 | 0.6888 | 24,864 |
29 Feb 2024 | 0.664 | 0.014 | 2.15% | 0.63 | 0.695 | 0.621 | 63,405 |
28 Feb 2024 | 0.65 | -0.0062 | -0.94% | 0.69 | 0.69 | 0.628 | 17,423 |
27 Feb 2024 | 0.6562 | 0.0262 | 4.16% | 0.68 | 0.68 | 0.64 | 140,007 |
26 Feb 2024 | 0.63 | -0.02 | -3.08% | 0.65 | 0.65 | 0.623254 | 8,596 |