Cap Mercado $4.14T
1.18%
Volume 24h $358.61B
-3.45%
BTC % 54.73%
-0.84%
ETH % 12.55%
2.23%
Moedas
32.828
+14
Trocas
885
Última atualização
36 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00007772 | $0.00007228 | $0.00008203 | $0.00007228 | $29,245 | - |
| 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 | - |