Cap Mercado $4.57T
1.52%
Volume 24h $393.98B
2.08%
BTC % 54.22%
-0.95%
ETH % 12.38%
2.26%
Moedas
33.337
+14
Trocas
885
Última atualização
1 Segundos atrás
Preços históricos de STIX (STIX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-06 2025 | $0.00006641 | $0.00006446 | $0.00007132 | $0.00007132 | $19,797 | - |
| Oct-05 2025 | $0.0000713 | $0.00006376 | $0.00007142 | $0.00006378 | $20,246 | - |
| Oct-04 2025 | $0.00006383 | $0.00006006 | $0.00006408 | $0.00006408 | $15,883 | - |
| Oct-03 2025 | $0.00006408 | $0.00006392 | $0.00007096 | $0.00007096 | $19,553 | - |
| Oct-02 2025 | $0.00006938 | $0.00006279 | $0.00006941 | $0.00006282 | $14,146 | - |
| Oct-01 2025 | $0.00006287 | $0.00005503 | $0.00006287 | $0.00005503 | $10,698 | - |
| Sep-30 2025 | $0.00005525 | $0.00005406 | $0.00006051 | $0.00006051 | $19,256 | - |
| Sep-29 2025 | $0.00006139 | $0.00006118 | $0.00006159 | $0.00006156 | $18,505 | - |
| Sep-28 2025 | $0.00006141 | $0.00006059 | $0.00006854 | $0.00006854 | $22,791 | - |
| Sep-27 2025 | $0.00006826 | $0.00006713 | $0.00007019 | $0.00007008 | $18,868 | - |
| Sep-26 2025 | $0.00006996 | $0.00006073 | $0.00007002 | $0.00006314 | $22,858 | - |
| Sep-25 2025 | $0.00006476 | $0.00006476 | $0.000067 | $0.000067 | $20,458 | - |
| Sep-24 2025 | $0.00006748 | $0.00006706 | $0.00006942 | $0.00006791 | $19,420 | - |
| Sep-23 2025 | $0.00006791 | $0.00006707 | $0.00006818 | $0.00006816 | $19,606 | - |
| Sep-22 2025 | $0.00006821 | $0.00006491 | $0.00006907 | $0.00006753 | $19,515 | - |