Cap Mercado $4.29T
1.67%
Volume 24h $325.74B
1.28%
BTC % 53.45%
-0.44%
ETH % 12.64%
1.66%
Moedas
33.121
+17
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Sep-11 2025 | $0.00006718 | $0.00006653 | $0.00006912 | $0.00006904 | $20,512 | - |
| Sep-10 2025 | $0.00006932 | $0.00006803 | $0.00007322 | $0.00007148 | $17,935 | - |
| Sep-09 2025 | $0.00007063 | $0.00006644 | $0.00007063 | $0.00006804 | $17,227 | - |
| Sep-08 2025 | $0.00006918 | $0.00006482 | $0.00006926 | $0.00006625 | $19,109 | - |
| Sep-07 2025 | $0.00006624 | $0.00006546 | $0.00006628 | $0.00006546 | $17,771 | - |
| Sep-06 2025 | $0.00006491 | $0.00006358 | $0.00006641 | $0.00006624 | $18,874 | - |
| Sep-05 2025 | $0.00006627 | $0.00006619 | $0.00006682 | $0.00006644 | $18,189 | - |
| Sep-04 2025 | $0.00006624 | $0.00006511 | $0.00007045 | $0.00007004 | $21,277 | - |
| Sep-03 2025 | $0.00007206 | $0.00006775 | $0.00007266 | $0.00006792 | $18,590 | - |
| Sep-02 2025 | $0.00006752 | $0.00006466 | $0.00006752 | $0.00006489 | $7,575 | - |
| Sep-01 2025 | $0.00006489 | $0.00006489 | $0.00006873 | $0.00006763 | $17,808 | - |
| Aug-31 2025 | $0.00006761 | $0.00006702 | $0.00006905 | $0.00006702 | $13,620 | - |
| Aug-30 2025 | $0.00006633 | $0.00006195 | $0.00006635 | $0.00006195 | $17,142 | - |
| Aug-29 2025 | $0.00006113 | $0.00005885 | $0.00006216 | $0.00006183 | $17,684 | - |
| Aug-28 2025 | $0.00006186 | $0.00006071 | $0.00006195 | $0.00006071 | $16,415 | - |