Cap Mercado $4.17T
2.23%
Volumen 24h $359.07B
-3.65%
BTC % 54.77%
-0.82%
ETH % 12.55%
2.78%
Monedas
32.826
+12
Exchanges
885
Ultima actualización
19 Segundos atrás
Precios Históricos de STIX (STIX), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.00007364 | $0.00007316 | $0.00008284 | $0.00008124 | $24,148 | - |
| Aug-18 2025 | $0.00008219 | $0.00007957 | $0.00008506 | $0.00008471 | $23,213 | - |
| Aug-17 2025 | $0.00008546 | $0.00007798 | $0.00008891 | $0.00007798 | $21,633 | - |
| Aug-16 2025 | $0.00007792 | $0.00007143 | $0.000078 | $0.00007143 | $13,906 | - |
| Aug-15 2025 | $0.00007215 | $0.00006752 | $0.00007314 | $0.00006753 | $9,143 | - |
| Aug-14 2025 | $0.00006754 | $0.0000675 | $0.00007474 | $0.00007409 | $9,875 | - |
| Aug-13 2025 | $0.0000741 | $0.00006693 | $0.00007489 | $0.00006699 | $15,444 | - |
| Aug-12 2025 | $0.00006698 | $0.0000647 | $0.00006698 | $0.00006509 | $14,657 | - |
| Aug-11 2025 | $0.00006508 | $0.00006134 | $0.00006972 | $0.0000614 | $19,647 | - |
| Aug-10 2025 | $0.00006143 | $0.00005963 | $0.00006234 | $0.00006234 | $15,168 | - |
| Aug-09 2025 | $0.00006235 | $0.00006114 | $0.00006248 | $0.00006114 | $14,927 | - |
| Aug-08 2025 | $0.0000613 | $0.0000479 | $0.0000733 | $0.00004898 | $28,497 | - |
| Aug-07 2025 | $0.00004835 | $0.00004564 | $0.00004835 | $0.000046 | $41,610 | - |
| Aug-06 2025 | $0.00004503 | $0.00004326 | $0.00004503 | $0.00004464 | $75,910 | - |
| Aug-05 2025 | $0.00004489 | $0.00004489 | $0.00004914 | $0.00004914 | $86,090 | - |