Cap Mercado $2.47T
-1.95%
Volume 24h $186.02B
-21.28%
BTC % 53.91%
0.18%
ETH % 9.59%
-1.66%
Moedas
34.294
+7
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Mar-01 2026 | $0.0000105 | $0.00001047 | $0.00001059 | $0.00001054 | $8,878 | - |
| Feb-28 2026 | $0.00001051 | $0.00001037 | $0.00001068 | $0.0000106 | $9,684 | - |
| Feb-27 2026 | $0.00001061 | $0.0000105 | $0.0000109 | $0.0000108 | $9,077 | - |
| Feb-26 2026 | $0.00001084 | $0.00001079 | $0.00001104 | $0.000011 | $9,107 | - |
| Feb-25 2026 | $0.00001102 | $0.00001061 | $0.00001102 | $0.00001065 | $10,615 | - |
| Feb-24 2026 | $0.00001064 | $0.00001063 | $0.00001094 | $0.00001094 | $9,735 | - |
| Feb-23 2026 | $0.000011 | $0.00001092 | $0.00001128 | $0.00001128 | $9,185 | - |
| Feb-22 2026 | $0.00001125 | $0.00001125 | $0.00001145 | $0.00001133 | $9,058 | - |
| Feb-21 2026 | $0.00001134 | $0.00001098 | $0.00001134 | $0.00001098 | $10,361 | - |
| Feb-20 2026 | $0.00001047 | $0.0000095557 | $0.00001057 | $0.0000097173 | $12,398 | - |
| Feb-19 2026 | $0.000009746 | $0.0000093044 | $0.0000097587 | $0.0000093058 | $8,782 | - |
| Feb-18 2026 | $0.0000093275 | $0.0000092762 | $0.0000096763 | $0.0000093851 | $9,447 | - |
| Feb-17 2026 | $0.0000093858 | $0.0000091322 | $0.00001138 | $0.00001114 | $11,890 | - |
| Feb-16 2026 | $0.00001111 | $0.00001088 | $0.00001249 | $0.00001242 | $11,223 | - |
| Feb-15 2026 | $0.00001239 | $0.00001208 | $0.00001369 | $0.00001368 | $10,216 | - |