Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.STXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 3.02 | 0.230 | 8.25% | 2.80 | 3.03 | 2.77 | 2,687,875.00 |
| 21 Abr 2024 | 2.79 | 0.070 | 2.51% | 2.70 | 2.87 | 2.68 | 2,872,429.00 |
| 20 Abr 2024 | 2.72 | 0.270 | 11.03% | 2.44 | 2.73 | 2.39 | 2,923,005.00 |
| 19 Abr 2024 | 2.45 | 0.010 | 0.21% | 2.44 | 2.53 | 2.19 | 4,036,417.00 |
| 18 Abr 2024 | 2.45 | 0.180 | 8.03% | 2.25 | 2.48 | 2.20 | 3,258,360.00 |
| 17 Abr 2024 | 2.26 | -0.140 | -5.99% | 2.39 | 2.43 | 2.19 | 3,467,939.00 |
| 16 Abr 2024 | 2.41 | -0.120 | -4.89% | 2.52 | 2.57 | 2.28 | 3,485,307.00 |
| 15 Abr 2024 | 2.53 | -0.210 | -7.59% | 2.72 | 2.81 | 2.45 | 4,925,289.00 |
| 14 Abr 2024 | 2.74 | 0.220 | 8.81% | 2.53 | 2.79 | 2.40 | 8,399,322.00 |
| 13 Abr 2024 | 2.52 | -0.120 | -4.41% | 2.62 | 2.79 | 2.05 | 11,993,849.00 |
| 12 Abr 2024 | 2.63 | -0.350 | -11.85% | 2.98 | 3.08 | 2.19 | 7,733,748.00 |
| 11 Abr 2024 | 2.99 | -0.100 | -3.37% | 3.08 | 3.12 | 2.93 | 2,055,398.00 |
| 10 Abr 2024 | 3.09 | -0.090 | -2.73% | 3.18 | 3.22 | 2.97 | 2,299,591.00 |
| 09 Abr 2024 | 3.18 | -0.280 | -8.17% | 3.47 | 3.53 | 3.13 | 2,503,491.00 |
| 08 Abr 2024 | 3.46 | 0.160 | 4.77% | 3.30 | 3.52 | 3.23 | 3,888,773.00 |
| 07 Abr 2024 | 3.30 | 0.100 | 3.01% | 3.20 | 3.37 | 3.18 | 2,467,422.00 |
| 06 Abr 2024 | 3.21 | 0.120 | 3.74% | 3.08 | 3.24 | 3.06 | 2,760,353.00 |
| 05 Abr 2024 | 3.09 | -0.180 | -5.44% | 3.26 | 3.36 | 2.91 | 3,362,499.00 |
| 04 Abr 2024 | 3.27 | 0.140 | 4.37% | 3.12 | 3.35 | 3.08 | 2,904,810.00 |
| 03 Abr 2024 | 3.13 | -0.150 | -4.62% | 3.29 | 3.36 | 3.08 | 2,489,964.00 |
| 02 Abr 2024 | 3.29 | -0.330 | -9.06% | 3.60 | 3.60 | 3.27 | 3,487,240.00 |
| 01 Abr 2024 | 3.61 | -0.050 | -1.42% | 3.64 | 3.85 | 3.39 | 4,874,336.00 |
| 31 Mar 2024 | 3.67 | 0.020 | 0.69% | 3.62 | 3.69 | 3.52 | 1,305,497.00 |
| 30 Mar 2024 | 3.64 | -0.020 | -0.45% | 3.66 | 3.70 | 3.50 | 1,811,761.00 |
| 29 Mar 2024 | 3.66 | 0.220 | 6.37% | 3.44 | 3.72 | 3.42 | 3,161,746.00 |
| 28 Mar 2024 | 3.44 | 0.070 | 2.00% | 3.37 | 3.49 | 3.32 | 1,907,790.00 |
| 27 Mar 2024 | 3.37 | -0.090 | -2.68% | 3.45 | 3.57 | 3.29 | 2,869,532.00 |
| 26 Mar 2024 | 3.46 | -0.160 | -4.33% | 3.61 | 3.66 | 3.42 | 2,537,214.00 |
| 25 Mar 2024 | 3.62 | -0.040 | -1.16% | 3.66 | 3.80 | 3.43 | 3,894,734.00 |
| 24 Mar 2024 | 3.66 | 0.050 | 1.31% | 3.66 | 3.75 | 3.48 | 2,589,377.00 |
| 23 Mar 2024 | 3.61 | 0.160 | 4.58% | 3.41 | 3.68 | 3.37 | 3,245,900.00 |
| 22 Mar 2024 | 3.46 | 0.170 | 5.30% | 3.29 | 3.70 | 3.27 | 6,733,867.00 |
| 21 Mar 2024 | 3.28 | -0.140 | -4.06% | 3.45 | 3.57 | 3.22 | 5,945,258.00 |
| 20 Mar 2024 | 3.42 | 0.730 | 27.04% | 2.70 | 3.55 | 2.65 | 7,362,449.00 |
| 19 Mar 2024 | 2.69 | 0.040 | 1.53% | 2.66 | 2.97 | 2.47 | 9,799,641.00 |
| 18 Mar 2024 | 2.65 | -0.120 | -4.32% | 2.77 | 2.78 | 2.57 | 1,634,727.00 |
| 17 Mar 2024 | 2.77 | 0.170 | 6.34% | 2.64 | 2.80 | 2.57 | 3,762,603.00 |
| 16 Mar 2024 | 2.61 | -0.180 | -6.39% | 2.79 | 2.84 | 2.50 | 3,000,618.00 |
| 15 Mar 2024 | 2.78 | -0.300 | -9.77% | 2.94 | 2.98 | 2.56 | 3,806,904.00 |
| 14 Mar 2024 | 3.09 | 0.00 | 0.00% | 3.09 | 3.09 | 3.09 | 0.00 |
| 13 Mar 2024 | 3.09 | 0.050 | 1.71% | 3.02 | 3.17 | 2.94 | 3,336,544.00 |
| 12 Mar 2024 | 3.03 | -0.030 | -1.12% | 3.07 | 3.15 | 2.82 | 3,964,336.00 |
| 11 Mar 2024 | 3.07 | 0.110 | 3.81% | 2.96 | 3.40 | 2.81 | 7,221,432.00 |
| 10 Mar 2024 | 2.96 | 0.130 | 4.48% | 2.80 | 3.33 | 2.79 | 7,892,191.00 |
| 09 Mar 2024 | 2.83 | 0.00 | 0.00% | 2.83 | 2.83 | 2.83 | 0.00 |
| 08 Mar 2024 | 2.83 | -0.080 | -2.68% | 2.93 | 3.06 | 2.77 | 3,873,061.00 |
| 07 Mar 2024 | 2.91 | 0.070 | 2.39% | 2.83 | 2.93 | 2.73 | 2,908,579.00 |
| 06 Mar 2024 | 2.84 | 0.110 | 3.88% | 2.73 | 2.91 | 2.59 | 4,535,845.00 |
| 05 Mar 2024 | 2.73 | -0.290 | -9.60% | 3.01 | 3.05 | 2.18 | 8,885,872.00 |
| 04 Mar 2024 | 3.02 | -0.020 | -0.60% | 3.03 | 3.20 | 2.91 | 5,185,117.00 |
| 03 Mar 2024 | 3.04 | 0.070 | 2.28% | 2.95 | 3.13 | 2.76 | 4,069,498.00 |
| 02 Mar 2024 | 2.97 | 0.010 | 0.18% | 2.96 | 2.97 | 2.88 | 2,679,239.00 |
| 01 Mar 2024 | 2.97 | 0.080 | 2.70% | 2.91 | 3.03 | 2.88 | 3,307,623.00 |
| 29 Feb 2024 | 2.89 | -0.200 | -6.33% | 3.11 | 3.17 | 2.82 | 4,372,253.00 |
| 28 Feb 2024 | 3.09 | 0.130 | 4.57% | 2.95 | 3.40 | 2.82 | 11,034,717.00 |
| 27 Feb 2024 | 2.95 | 0.040 | 1.42% | 2.90 | 3.26 | 2.86 | 9,189,146.00 |
| 26 Feb 2024 | 2.91 | 0.320 | 12.21% | 2.59 | 2.92 | 2.43 | 6,159,201.00 |
| 25 Feb 2024 | 2.59 | 0.010 | 0.22% | 2.58 | 2.64 | 2.51 | 2,446,643.00 |
| 24 Feb 2024 | 2.59 | 0.140 | 5.71% | 2.46 | 2.60 | 2.37 | 3,034,039.00 |
| 23 Feb 2024 | 2.45 | -0.100 | -3.93% | 2.55 | 2.63 | 2.39 | 4,233,477.00 |
| 22 Feb 2024 | 2.55 | -0.110 | -4.23% | 2.66 | 2.72 | 2.51 | 4,632,043.00 |
| 21 Feb 2024 | 2.66 | -0.050 | -1.66% | 2.70 | 2.90 | 2.53 | 8,201,494.00 |
| 20 Feb 2024 | 2.70 | 0.070 | 2.52% | 2.64 | 2.86 | 2.56 | 6,727,489.00 |
| 19 Feb 2024 | 2.64 | 0.00 | -0.01% | 2.65 | 2.93 | 2.59 | 6,796,926.00 |
| 18 Feb 2024 | 2.64 | 0.110 | 4.22% | 2.52 | 2.67 | 2.45 | 4,878,304.00 |
| 17 Feb 2024 | 2.53 | -0.050 | -2.04% | 2.58 | 2.66 | 2.42 | 5,094,980.00 |
| 16 Feb 2024 | 2.58 | 0.050 | 1.88% | 2.52 | 2.64 | 2.45 | 6,708,124.00 |
| 15 Feb 2024 | 2.54 | -0.020 | -0.84% | 2.57 | 2.80 | 2.48 | 13,320,131.00 |
| 14 Feb 2024 | 2.56 | 0.420 | 19.76% | 2.13 | 2.57 | 2.09 | 10,680,040.00 |
| 13 Feb 2024 | 2.14 | 0.140 | 7.07% | 2.00 | 2.18 | 1.96 | 9,349,410.00 |
| 12 Feb 2024 | 2.00 | 0.150 | 7.91% | 1.85 | 2.06 | 1.85 | 7,989,389.00 |
| 11 Feb 2024 | 1.85 | 0.040 | 1.94% | 1.81 | 1.93 | 1.79 | 4,762,528.00 |
| 10 Feb 2024 | 1.81 | 0.00 | 0.19% | 1.81 | 1.88 | 1.74 | 3,503,888.00 |
| 09 Feb 2024 | 1.81 | 0.030 | 1.53% | 1.79 | 1.88 | 1.76 | 7,773,922.00 |
| 08 Feb 2024 | 1.78 | 0.120 | 7.49% | 1.67 | 1.83 | 1.64 | 9,975,208.00 |
| 07 Feb 2024 | 1.66 | 0.160 | 10.52% | 1.50 | 1.68 | 1.50 | 4,031,502.00 |
| 06 Feb 2024 | 1.50 | 0.020 | 1.15% | 1.49 | 1.52 | 1.45 | 1,934,212.00 |
| 05 Feb 2024 | 1.48 | 0.010 | 1.00% | 1.47 | 1.52 | 1.44 | 1,674,390.00 |
| 04 Feb 2024 | 1.47 | -0.050 | -3.50% | 1.52 | 1.52 | 1.46 | 1,553,133.00 |
| 03 Feb 2024 | 1.52 | -0.030 | -2.18% | 1.56 | 1.58 | 1.52 | 1,262,848.00 |
| 02 Feb 2024 | 1.56 | 0.060 | 3.97% | 1.49 | 1.58 | 1.49 | 2,857,412.00 |
| 01 Feb 2024 | 1.50 | -0.010 | -0.40% | 1.51 | 1.51 | 1.45 | 2,360,633.00 |
| 31 Ene 2024 | 1.50 | -0.030 | -2.24% | 1.54 | 1.58 | 1.47 | 3,454,693.00 |
| 30 Ene 2024 | 1.54 | 0.00 | -0.12% | 1.53 | 1.62 | 1.53 | 5,336,596.00 |
| 29 Ene 2024 | 1.54 | 0.060 | 4.31% | 1.47 | 1.57 | 1.44 | 2,444,312.00 |
| 28 Ene 2024 | 1.48 | -0.040 | -2.53% | 1.51 | 1.57 | 1.46 | 3,017,667.00 |
| 27 Ene 2024 | 1.51 | 0.010 | 0.54% | 1.51 | 1.55 | 1.50 | 2,675,940.00 |
| 26 Ene 2024 | 1.51 | 0.050 | 3.48% | 1.45 | 1.55 | 1.44 | 5,080,345.00 |
| 25 Ene 2024 | 1.46 | -0.020 | -1.37% | 1.47 | 1.50 | 1.43 | 3,214,620.00 |
| 24 Ene 2024 | 1.48 | 0.080 | 5.60% | 1.40 | 1.48 | 1.37 | 5,889,948.00 |
