Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
STXBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00003540 | -0.00000100 | -2.72% | 0.00003596 | 0.00003653 | 0.00003528 | 10,240.00 |
| 01 May 2024 | 0.00003680 | 0.00000074 | 2.05% | 0.00003567 | 0.00003715 | 0.00003304 | 24,536.00 |
| 30 Abr 2024 | 0.00003606 | -0.00000300 | -7.72% | 0.00003888 | 0.00004010 | 0.00003567 | 45,930.00 |
| 29 Abr 2024 | 0.00003888 | -0.00000056 | -1.42% | 0.00003944 | 0.00003944 | 0.00003748 | 7,209.00 |
| 28 Abr 2024 | 0.00003944 | -0.00000046 | -1.15% | 0.00004052 | 0.00004052 | 0.00003944 | 403.00 |
| 27 Abr 2024 | 0.00003990 | -0.00000097 | -2.37% | 0.00004045 | 0.00004058 | 0.00003990 | 3,816.00 |
| 26 Abr 2024 | 0.00004087 | -0.00000067 | -1.61% | 0.00004128 | 0.00004167 | 0.00004045 | 37,578.00 |
| 25 Abr 2024 | 0.00004154 | -0.00000063 | -1.49% | 0.00004279 | 0.00004302 | 0.00004154 | 9,469.00 |
| 24 Abr 2024 | 0.00004217 | -0.00000200 | -4.54% | 0.00004354 | 0.00004354 | 0.00004200 | 13,843.00 |
| 23 Abr 2024 | 0.00004404 | -0.00000096 | -2.13% | 0.00004500 | 0.00004704 | 0.00004307 | 32,588.00 |
| 22 Abr 2024 | 0.00004500 | 0.00000200 | 4.68% | 0.00004359 | 0.00004500 | 0.00004296 | 14,013.00 |
| 21 Abr 2024 | 0.00004278 | 0.00000100 | 2.41% | 0.00004100 | 0.00004392 | 0.00004100 | 10,165.00 |
| 20 Abr 2024 | 0.00004153 | 0.00000300 | 7.71% | 0.00003820 | 0.00004153 | 0.00003764 | 14,064.00 |
| 19 Abr 2024 | 0.00003892 | 0.00000066 | 1.73% | 0.00003826 | 0.00003966 | 0.00003661 | 13,260.00 |
| 18 Abr 2024 | 0.00003826 | 0.00000100 | 2.71% | 0.00003692 | 0.00003826 | 0.00003633 | 5,506.00 |
| 17 Abr 2024 | 0.00003691 | -0.00000100 | -2.61% | 0.00003786 | 0.00003787 | 0.00003605 | 12,766.00 |
| 16 Abr 2024 | 0.00003826 | -0.00000300 | -7.27% | 0.00003981 | 0.00003994 | 0.00003750 | 13,469.00 |
| 15 Abr 2024 | 0.00004126 | -0.00000074 | -1.76% | 0.00004103 | 0.00004202 | 0.00003943 | 3,519.00 |
| 14 Abr 2024 | 0.00004200 | 0.00000300 | 7.67% | 0.00003900 | 0.00004212 | 0.00003872 | 2,509.00 |
| 13 Abr 2024 | 0.00003911 | -0.00000051 | -1.29% | 0.00003912 | 0.00004161 | 0.00003503 | 41,713.00 |
| 12 Abr 2024 | 0.00003962 | -0.00000400 | -9.27% | 0.00004250 | 0.00004304 | 0.00003750 | 6,292.00 |
| 11 Abr 2024 | 0.00004313 | -0.00000094 | -2.13% | 0.00004400 | 0.00004400 | 0.00004210 | 3,283.00 |
| 10 Abr 2024 | 0.00004407 | -0.00000200 | -4.35% | 0.00004572 | 0.00004572 | 0.00004388 | 4,164.00 |
| 09 Abr 2024 | 0.00004593 | -0.00000300 | -6.15% | 0.00004825 | 0.00004828 | 0.00004585 | 7,067.00 |
| 08 Abr 2024 | 0.00004876 | 0.00000100 | 2.11% | 0.00004784 | 0.00004876 | 0.00004638 | 5,862.00 |
| 07 Abr 2024 | 0.00004734 | 0.00000100 | 2.18% | 0.00004613 | 0.00004789 | 0.00004582 | 3,914.00 |
| 06 Abr 2024 | 0.00004597 | 0.00000056 | 1.23% | 0.00004700 | 0.00004746 | 0.00004597 | 1,632.00 |
| 05 Abr 2024 | 0.00004541 | -0.00000300 | -6.18% | 0.00004753 | 0.00004788 | 0.00004398 | 12,964.00 |
| 04 Abr 2024 | 0.00004852 | 0.00000057 | 1.19% | 0.00004817 | 0.00004881 | 0.00004730 | 2,759.00 |
| 03 Abr 2024 | 0.00004795 | -0.00000300 | -5.94% | 0.00005017 | 0.00005253 | 0.00004732 | 37,821.00 |
| 02 Abr 2024 | 0.00005050 | -0.00000200 | -3.84% | 0.00005088 | 0.00005337 | 0.00004841 | 15,265.00 |
| 01 Abr 2024 | 0.00005205 | 0.00000100 | 1.97% | 0.00005098 | 0.00005482 | 0.00004983 | 21,153.00 |
| 31 Mar 2024 | 0.00005080 | -0.00000100 | -1.93% | 0.00005181 | 0.00005181 | 0.00005010 | 6,571.00 |
| 30 Mar 2024 | 0.00005181 | -0.00000038 | -0.73% | 0.00005219 | 0.00005219 | 0.00004986 | 9,041.00 |
| 29 Mar 2024 | 0.00005219 | 0.00000400 | 8.23% | 0.00004860 | 0.00005303 | 0.00004860 | 9,803.00 |
| 28 Mar 2024 | 0.00004860 | 0.00000021 | 0.43% | 0.00004821 | 0.00004953 | 0.00004744 | 3,295.00 |
| 27 Mar 2024 | 0.00004839 | -0.00000100 | -2.02% | 0.00004946 | 0.00005049 | 0.00004819 | 11,009.00 |
| 26 Mar 2024 | 0.00004946 | -0.00000300 | -5.75% | 0.00005214 | 0.00005214 | 0.00004946 | 9,410.00 |
| 25 Mar 2024 | 0.00005215 | -0.00000300 | -5.47% | 0.00005406 | 0.00005406 | 0.00005148 | 20,976.00 |
| 24 Mar 2024 | 0.00005483 | -0.00000032 | -0.58% | 0.00005664 | 0.00005800 | 0.00005428 | 19,172.00 |
| 23 Mar 2024 | 0.00005515 | 0.00000100 | 1.85% | 0.00005400 | 0.00005640 | 0.00005283 | 20,306.00 |
| 22 Mar 2024 | 0.00005398 | 0.00000400 | 8.07% | 0.00004998 | 0.00005570 | 0.00004917 | 18,185.00 |
| 21 Mar 2024 | 0.00004954 | -0.00000093 | -1.84% | 0.00005075 | 0.00005300 | 0.00004864 | 22,274.00 |
| 20 Mar 2024 | 0.00005047 | 0.00000700 | 16.16% | 0.00004331 | 0.00005115 | 0.00004286 | 33,801.00 |
| 19 Mar 2024 | 0.00004331 | 0.00000400 | 10.19% | 0.00003950 | 0.00004600 | 0.00003878 | 65,668.00 |
| 18 Mar 2024 | 0.00003925 | -0.00000090 | -2.24% | 0.00004016 | 0.00004031 | 0.00003869 | 10,569.00 |
| 17 Mar 2024 | 0.00004015 | 0.00000100 | 2.56% | 0.00004068 | 0.00004259 | 0.00003942 | 17,909.00 |
| 16 Mar 2024 | 0.00003903 | -0.00000100 | -2.49% | 0.00004091 | 0.00004115 | 0.00003800 | 32,082.00 |
| 15 Mar 2024 | 0.00004023 | -0.00000100 | -2.42% | 0.00004127 | 0.00004167 | 0.00003941 | 4,969.00 |
| 14 Mar 2024 | 0.00004127 | -0.00000081 | -1.92% | 0.00004209 | 0.00004255 | 0.00003977 | 10,121.00 |
| 13 Mar 2024 | 0.00004208 | -0.00000063 | -1.48% | 0.00004194 | 0.00004345 | 0.00004046 | 4,643.00 |
| 12 Mar 2024 | 0.00004271 | 0.00000001 | 0.02% | 0.00004285 | 0.00004336 | 0.00004121 | 6,565.00 |
| 11 Mar 2024 | 0.00004270 | 0.00000051 | 1.21% | 0.00004219 | 0.00004774 | 0.00004103 | 44,022.00 |
| 10 Mar 2024 | 0.00004219 | 0.00000068 | 1.64% | 0.00004157 | 0.00004750 | 0.00004157 | 33,736.00 |
| 09 Mar 2024 | 0.00004151 | 0.00000000 | 0.00% | 0.00004151 | 0.00004151 | 0.00004151 | 0.00 |
| 08 Mar 2024 | 0.00004151 | -0.00000200 | -4.62% | 0.00004400 | 0.00004425 | 0.00004106 | 12,290.00 |
| 07 Mar 2024 | 0.00004329 | 0.00000047 | 1.10% | 0.00004282 | 0.00004399 | 0.00004053 | 43,182.00 |
| 06 Mar 2024 | 0.00004282 | -0.00000033 | -0.76% | 0.00004215 | 0.00004328 | 0.00004064 | 19,734.00 |
| 05 Mar 2024 | 0.00004315 | -0.00000100 | -2.25% | 0.00004433 | 0.00004494 | 0.00004075 | 46,258.00 |
| 04 Mar 2024 | 0.00004454 | -0.00000500 | -10.12% | 0.00004796 | 0.00004885 | 0.00004395 | 37,355.00 |
| 03 Mar 2024 | 0.00004942 | 0.00000200 | 4.21% | 0.00004749 | 0.00005000 | 0.00004550 | 29,485.00 |
| 02 Mar 2024 | 0.00004749 | 0.00000011 | 0.23% | 0.00004738 | 0.00004812 | 0.00004660 | 11,169.00 |
| 01 Mar 2024 | 0.00004738 | -0.00000065 | -1.35% | 0.00004806 | 0.00004879 | 0.00004702 | 16,444.00 |
| 29 Feb 2024 | 0.00004803 | -0.00000200 | -4.03% | 0.00004960 | 0.00005043 | 0.00004670 | 21,938.00 |
| 28 Feb 2024 | 0.00004960 | -0.00000200 | -3.84% | 0.00005291 | 0.00005729 | 0.00004918 | 44,928.00 |
| 27 Feb 2024 | 0.00005210 | -0.00000100 | -1.88% | 0.00005228 | 0.00005664 | 0.00005054 | 49,431.00 |
| 26 Feb 2024 | 0.00005317 | 0.00000400 | 8.13% | 0.00004978 | 0.00005317 | 0.00004736 | 26,882.00 |
| 25 Feb 2024 | 0.00004918 | 0.00000040 | 0.82% | 0.00004975 | 0.00005084 | 0.00004864 | 6,831.00 |
| 24 Feb 2024 | 0.00004878 | 0.00000096 | 2.01% | 0.00004761 | 0.00004945 | 0.00004741 | 9,668.00 |
| 23 Feb 2024 | 0.00004782 | -0.00000200 | -4.02% | 0.00005020 | 0.00005106 | 0.00004750 | 25,530.00 |
| 22 Feb 2024 | 0.00004972 | -0.00000200 | -3.89% | 0.00005110 | 0.00005160 | 0.00004924 | 13,907.00 |
| 21 Feb 2024 | 0.00005146 | -0.00000030 | -0.58% | 0.00005144 | 0.00005562 | 0.00005056 | 48,482.00 |
| 20 Feb 2024 | 0.00005176 | 0.00000026 | 0.50% | 0.00005127 | 0.00005494 | 0.00005066 | 47,250.00 |
| 19 Feb 2024 | 0.00005150 | 0.00000200 | 4.01% | 0.00005199 | 0.00005555 | 0.00004973 | 22,278.00 |
| 18 Feb 2024 | 0.00004986 | 0.00000066 | 1.34% | 0.00004852 | 0.00004998 | 0.00004785 | 1,582.00 |
| 17 Feb 2024 | 0.00004920 | -0.00000002 | -0.04% | 0.00004922 | 0.00005128 | 0.00004811 | 3,605.00 |
| 16 Feb 2024 | 0.00004922 | 0.00000100 | 2.08% | 0.00004822 | 0.00005069 | 0.00004760 | 41,721.00 |
| 15 Feb 2024 | 0.00004815 | -0.00000060 | -1.23% | 0.00004969 | 0.00005399 | 0.00004815 | 32,964.00 |
| 14 Feb 2024 | 0.00004875 | 0.00000600 | 13.91% | 0.00004328 | 0.00004955 | 0.00004176 | 26,935.00 |
| 13 Feb 2024 | 0.00004314 | 0.00000300 | 7.42% | 0.00004000 | 0.00004385 | 0.00003941 | 31,491.00 |
| 12 Feb 2024 | 0.00004045 | 0.00000200 | 5.22% | 0.00003833 | 0.00004083 | 0.00003833 | 8,614.00 |
| 11 Feb 2024 | 0.00003833 | -0.00000026 | -0.67% | 0.00003768 | 0.00003988 | 0.00003768 | 8,000.00 |
| 10 Feb 2024 | 0.00003859 | 0.00000000 | 0.00% | 0.00003826 | 0.00003859 | 0.00003690 | 1,071.00 |
| 09 Feb 2024 | 0.00003859 | -0.00000097 | -2.45% | 0.00003926 | 0.00004047 | 0.00003768 | 8,172.00 |
| 08 Feb 2024 | 0.00003956 | 0.00000200 | 5.30% | 0.00003763 | 0.00004032 | 0.00003763 | 11,746.00 |
| 07 Feb 2024 | 0.00003774 | 0.00000200 | 5.65% | 0.00003560 | 0.00003774 | 0.00003471 | 21,411.00 |
| 06 Feb 2024 | 0.00003537 | 0.00000049 | 1.40% | 0.00003485 | 0.00003537 | 0.00003405 | 633.00 |
| 05 Feb 2024 | 0.00003488 | 0.00000023 | 0.66% | 0.00003445 | 0.00003588 | 0.00003440 | 14,989.00 |
| 04 Feb 2024 | 0.00003465 | -0.00000092 | -2.59% | 0.00003557 | 0.00003557 | 0.00003465 | 688.00 |
| 03 Feb 2024 | 0.00003557 | -0.00000100 | -2.73% | 0.00003606 | 0.00003606 | 0.00003557 | 1,772.00 |
