Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
STXBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 0.00004220 | -0.00000100 | -2.30% | 0.00004378 | 0.00004404 | 0.00004197 | 35,587.00 |
| 23 Abr 2024 | 0.00004342 | -0.00000100 | -2.23% | 0.00004526 | 0.00004820 | 0.00004342 | 17,688.00 |
| 22 Abr 2024 | 0.00004491 | 0.00000200 | 4.65% | 0.00004315 | 0.00004511 | 0.00004287 | 42,029.00 |
| 21 Abr 2024 | 0.00004300 | 0.00000100 | 2.39% | 0.00004175 | 0.00004391 | 0.00004171 | 24,324.00 |
| 20 Abr 2024 | 0.00004181 | 0.00000400 | 10.45% | 0.00003826 | 0.00004202 | 0.00003790 | 12,749.00 |
| 19 Abr 2024 | 0.00003828 | -0.00000025 | -0.65% | 0.00003835 | 0.00003897 | 0.00003662 | 18,688.00 |
| 18 Abr 2024 | 0.00003853 | 0.00000200 | 5.42% | 0.00003681 | 0.00003892 | 0.00003606 | 122,799.00 |
| 17 Abr 2024 | 0.00003691 | -0.00000077 | -2.04% | 0.00003759 | 0.00003768 | 0.00003592 | 68,014.00 |
| 16 Abr 2024 | 0.00003768 | -0.00000300 | -7.44% | 0.00003993 | 0.00004028 | 0.00003704 | 70,343.00 |
| 15 Abr 2024 | 0.00004032 | -0.00000100 | -2.40% | 0.00004213 | 0.00004220 | 0.00003921 | 28,661.00 |
| 14 Abr 2024 | 0.00004170 | 0.00000200 | 5.07% | 0.00003921 | 0.00004251 | 0.00003859 | 114,768.00 |
| 13 Abr 2024 | 0.00003944 | 0.00000026 | 0.66% | 0.00003901 | 0.00004125 | 0.00003425 | 149,298.00 |
| 12 Abr 2024 | 0.00003918 | -0.00000300 | -7.08% | 0.00004240 | 0.00004315 | 0.00003265 | 143,966.00 |
| 11 Abr 2024 | 0.00004236 | -0.00000100 | -2.28% | 0.00004361 | 0.00004379 | 0.00004200 | 49,504.00 |
| 10 Abr 2024 | 0.00004381 | -0.00000200 | -4.35% | 0.00004595 | 0.00004661 | 0.00004369 | 61,003.00 |
| 09 Abr 2024 | 0.00004598 | -0.00000200 | -4.14% | 0.00004838 | 0.00004902 | 0.00004571 | 82,899.00 |
| 08 Abr 2024 | 0.00004833 | 0.00000099 | 2.09% | 0.00004745 | 0.00004884 | 0.00004673 | 52,122.00 |
| 07 Abr 2024 | 0.00004734 | 0.00000083 | 1.78% | 0.00004622 | 0.00004786 | 0.00004622 | 7,332.00 |
| 06 Abr 2024 | 0.00004651 | 0.00000090 | 1.97% | 0.00004534 | 0.00004846 | 0.00004526 | 14,185.00 |
| 05 Abr 2024 | 0.00004561 | -0.00000200 | -4.19% | 0.00004759 | 0.00004877 | 0.00004386 | 50,226.00 |
| 04 Abr 2024 | 0.00004773 | 0.00000010 | 0.21% | 0.00004750 | 0.00004885 | 0.00004717 | 25,894.00 |
| 03 Abr 2024 | 0.00004763 | -0.00000200 | -3.99% | 0.00005022 | 0.00005068 | 0.00004704 | 113,192.00 |
| 02 Abr 2024 | 0.00005013 | -0.00000200 | -3.86% | 0.00005142 | 0.00005386 | 0.00005005 | 77,854.00 |
| 01 Abr 2024 | 0.00005176 | 0.00000038 | 0.74% | 0.00005110 | 0.00005700 | 0.00004948 | 214,570.00 |
| 31 Mar 2024 | 0.00005138 | -0.00000092 | -1.76% | 0.00005183 | 0.00005250 | 0.00004992 | 13,960.00 |
| 30 Mar 2024 | 0.00005230 | 0.00000006 | 0.11% | 0.00005183 | 0.00005271 | 0.00005012 | 47,420.00 |
| 29 Mar 2024 | 0.00005224 | 0.00000400 | 8.23% | 0.00004859 | 0.00005332 | 0.00004835 | 169,870.00 |
| 28 Mar 2024 | 0.00004862 | 0.00000009 | 0.19% | 0.00004856 | 0.00004923 | 0.00004727 | 50,933.00 |
| 27 Mar 2024 | 0.00004853 | -0.00000096 | -1.94% | 0.00004902 | 0.00005100 | 0.00004800 | 48,560.00 |
| 26 Mar 2024 | 0.00004949 | -0.00000200 | -3.88% | 0.00005117 | 0.00005142 | 0.00004941 | 23,551.00 |
| 25 Mar 2024 | 0.00005156 | -0.00000300 | -5.51% | 0.00005396 | 0.00005900 | 0.00005106 | 107,845.00 |
| 24 Mar 2024 | 0.00005443 | 0.00000014 | 0.26% | 0.00005719 | 0.00005813 | 0.00005381 | 14,751.00 |
| 23 Mar 2024 | 0.00005429 | -0.00000012 | -0.22% | 0.00005361 | 0.00005612 | 0.00005318 | 11,931.00 |
| 22 Mar 2024 | 0.00005441 | 0.00000400 | 7.97% | 0.00005041 | 0.00005649 | 0.00005005 | 29,660.00 |
| 21 Mar 2024 | 0.00005017 | -0.00000004 | -0.08% | 0.00005101 | 0.00005523 | 0.00004902 | 17,962.00 |
| 20 Mar 2024 | 0.00005021 | 0.00000700 | 16.03% | 0.00004344 | 0.00005200 | 0.00004281 | 71,382.00 |
| 19 Mar 2024 | 0.00004367 | 0.00000400 | 10.20% | 0.00003950 | 0.00004610 | 0.00003859 | 157,556.00 |
| 18 Mar 2024 | 0.00003921 | -0.00000100 | -2.47% | 0.00004049 | 0.00004061 | 0.00003848 | 13,666.00 |
| 17 Mar 2024 | 0.00004045 | 0.00000057 | 1.43% | 0.00004027 | 0.00004223 | 0.00003984 | 32,407.00 |
| 16 Mar 2024 | 0.00003988 | -0.00000028 | -0.70% | 0.00004048 | 0.00004048 | 0.00003759 | 17,590.00 |
| 15 Mar 2024 | 0.00004016 | -0.00000200 | -4.71% | 0.00004124 | 0.00004149 | 0.00003915 | 39,784.00 |
| 14 Mar 2024 | 0.00004247 | 0.00000000 | 0.00% | 0.00004247 | 0.00004247 | 0.00004247 | 0.00 |
| 13 Mar 2024 | 0.00004247 | 0.00000000 | 0.00% | 0.00004261 | 0.00004351 | 0.00004081 | 10,299.00 |
| 12 Mar 2024 | 0.00004247 | -0.00000014 | -0.33% | 0.00004265 | 0.00004400 | 0.00004112 | 37,169.00 |
| 11 Mar 2024 | 0.00004261 | -0.00000041 | -0.95% | 0.00004247 | 0.00004748 | 0.00004163 | 80,925.00 |
| 10 Mar 2024 | 0.00004302 | 0.00000100 | 2.41% | 0.00004120 | 0.00004748 | 0.00004120 | 121,903.00 |
| 09 Mar 2024 | 0.00004156 | 0.00000000 | 0.00% | 0.00004156 | 0.00004156 | 0.00004156 | 0.00 |
| 08 Mar 2024 | 0.00004156 | -0.00000200 | -4.61% | 0.00004381 | 0.00004400 | 0.00004081 | 57,623.00 |
| 07 Mar 2024 | 0.00004340 | 0.00000024 | 0.56% | 0.00004281 | 0.00004352 | 0.00004163 | 14,245.00 |
| 06 Mar 2024 | 0.00004316 | 0.00000022 | 0.51% | 0.00004266 | 0.00004339 | 0.00004068 | 26,591.00 |
| 05 Mar 2024 | 0.00004294 | -0.00000100 | -2.25% | 0.00004396 | 0.00004551 | 0.00003738 | 104,451.00 |
| 04 Mar 2024 | 0.00004440 | -0.00000400 | -8.31% | 0.00004799 | 0.00004945 | 0.00004384 | 9,597.00 |
| 03 Mar 2024 | 0.00004813 | 0.00000035 | 0.73% | 0.00004770 | 0.00004981 | 0.00004562 | 41,327.00 |
| 02 Mar 2024 | 0.00004778 | 0.00000018 | 0.38% | 0.00004710 | 0.00004788 | 0.00004673 | 10,321.00 |
| 01 Mar 2024 | 0.00004760 | 0.00000012 | 0.25% | 0.00004764 | 0.00004873 | 0.00004702 | 28,415.00 |
| 29 Feb 2024 | 0.00004748 | -0.00000200 | -4.03% | 0.00005020 | 0.00005061 | 0.00004643 | 30,357.00 |
| 28 Feb 2024 | 0.00004957 | -0.00000200 | -3.88% | 0.00005142 | 0.00005748 | 0.00004710 | 141,139.00 |
| 27 Feb 2024 | 0.00005154 | -0.00000200 | -3.77% | 0.00005332 | 0.00005685 | 0.00005044 | 18,916.00 |
| 26 Feb 2024 | 0.00005308 | 0.00000300 | 5.97% | 0.00004999 | 0.00005317 | 0.00004786 | 29,904.00 |
| 25 Feb 2024 | 0.00005021 | 0.00000006 | 0.12% | 0.00004981 | 0.00005089 | 0.00004877 | 22,872.00 |
| 24 Feb 2024 | 0.00005015 | 0.00000200 | 4.15% | 0.00004796 | 0.00005030 | 0.00004709 | 15,196.00 |
| 23 Feb 2024 | 0.00004824 | -0.00000100 | -2.01% | 0.00005021 | 0.00005101 | 0.00004741 | 22,248.00 |
| 22 Feb 2024 | 0.00004969 | -0.00000100 | -1.95% | 0.00005105 | 0.00005242 | 0.00004902 | 16,911.00 |
| 21 Feb 2024 | 0.00005117 | -0.00000067 | -1.29% | 0.00005167 | 0.00005567 | 0.00004981 | 38,745.00 |
| 20 Feb 2024 | 0.00005184 | 0.00000094 | 1.85% | 0.00005142 | 0.00005438 | 0.00005057 | 21,578.00 |
| 19 Feb 2024 | 0.00005090 | 0.00000029 | 0.57% | 0.00005101 | 0.00005571 | 0.00004981 | 19,758.00 |
| 18 Feb 2024 | 0.00005061 | 0.00000100 | 2.03% | 0.00004865 | 0.00005089 | 0.00004777 | 5,566.00 |
| 17 Feb 2024 | 0.00004921 | -0.00000050 | -1.01% | 0.00004950 | 0.00005101 | 0.00004748 | 17,860.00 |
| 16 Feb 2024 | 0.00004971 | 0.00000078 | 1.59% | 0.00004837 | 0.00005077 | 0.00004738 | 26,460.00 |
| 15 Feb 2024 | 0.00004893 | -0.00000048 | -0.97% | 0.00004978 | 0.00005363 | 0.00004809 | 61,377.00 |
| 14 Feb 2024 | 0.00004941 | 0.00000600 | 13.98% | 0.00004300 | 0.00004953 | 0.00004213 | 111,043.00 |
| 13 Feb 2024 | 0.00004293 | 0.00000300 | 7.54% | 0.00004015 | 0.00004419 | 0.00003940 | 55,299.00 |
| 12 Feb 2024 | 0.00003981 | 0.00000200 | 5.24% | 0.00003832 | 0.00004098 | 0.00003832 | 42,509.00 |
| 11 Feb 2024 | 0.00003820 | 0.00000022 | 0.58% | 0.00003778 | 0.00004000 | 0.00003766 | 12,295.00 |
| 10 Feb 2024 | 0.00003798 | -0.00000043 | -1.12% | 0.00003850 | 0.00003902 | 0.00003709 | 10,513.00 |
| 09 Feb 2024 | 0.00003841 | -0.00000099 | -2.51% | 0.00003977 | 0.00004050 | 0.00003768 | 18,901.00 |
| 08 Feb 2024 | 0.00003940 | 0.00000200 | 5.34% | 0.00003768 | 0.00004032 | 0.00003600 | 43,770.00 |
| 07 Feb 2024 | 0.00003748 | 0.00000300 | 8.60% | 0.00003500 | 0.00003768 | 0.00003488 | 20,767.00 |
| 06 Feb 2024 | 0.00003490 | 0.00000019 | 0.55% | 0.00003480 | 0.00003518 | 0.00003397 | 6,380.00 |
| 05 Feb 2024 | 0.00003471 | 0.00000027 | 0.78% | 0.00003443 | 0.00003488 | 0.00003413 | 12,511.00 |
| 04 Feb 2024 | 0.00003444 | -0.00000096 | -2.71% | 0.00003540 | 0.00003540 | 0.00003444 | 11,433.00 |
| 03 Feb 2024 | 0.00003540 | -0.00000078 | -2.16% | 0.00003607 | 0.00003639 | 0.00003540 | 5,268.00 |
| 02 Feb 2024 | 0.00003618 | 0.00000100 | 2.88% | 0.00003469 | 0.00003621 | 0.00003469 | 18,360.00 |
| 01 Feb 2024 | 0.00003473 | -0.00000063 | -1.78% | 0.00003543 | 0.00003545 | 0.00003449 | 41,019.00 |
| 31 Ene 2024 | 0.00003536 | -0.00000042 | -1.17% | 0.00003564 | 0.00003627 | 0.00003444 | 60,903.00 |
| 30 Ene 2024 | 0.00003578 | 0.00000025 | 0.70% | 0.00003546 | 0.00003716 | 0.00003536 | 30,624.00 |
| 29 Ene 2024 | 0.00003553 | 0.00000048 | 1.37% | 0.00003489 | 0.00003638 | 0.00003446 | 18,996.00 |
| 28 Ene 2024 | 0.00003505 | -0.00000085 | -2.37% | 0.00003580 | 0.00003669 | 0.00003488 | 37,387.00 |
| 27 Ene 2024 | 0.00003590 | -0.00000007 | -0.19% | 0.00003638 | 0.00003699 | 0.00003580 | 18,445.00 |
| 26 Ene 2024 | 0.00003597 | -0.00000042 | -1.15% | 0.00003637 | 0.00003752 | 0.00003596 | 24,860.00 |
