Stx (STX) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Stx (STX) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Stx cotiza a $0.42 con un rango de 24 horas de $0.42–$0.42 y $14.51M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.44
High
$0.42
Low
$0.42
Volume (24h)
$14.51M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | $0.44 | $0.42 | $0.42 | $0.42 | $0.42 | -3.61% | $14.51M | — | — |
| Oct 15, 2026 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | -1.72% | $8.35M | $3.55M | $4.35M |
| Oct 14, 2026 | $0.43 | $0.45 | $0.41 | $0.43 | $0.42 | -2.42% | $71.47M | $30.86M | $35.46M |
| Oct 13, 2026 | $0.41 | $0.45 | $0.40 | $0.43 | $0.43 | +5.90% | $169.9M | $72.27M | $85.56M |
| Oct 12, 2026 | $0.40 | $0.46 | $0.38 | $0.42 | $0.41 | +2.94% | $122.89M | $51.66M | $61.34M |
| Oct 11, 2026 | $0.40 | $0.41 | $0.38 | $0.40 | $0.40 | -0.67% | $40.37M | $15.95M | $19.87M |
| Oct 10, 2026 | $0.40 | $0.41 | $0.38 | $0.40 | $0.40 | +1.49% | $59.54M | $23.78M | $29.84M |
| Oct 9, 2026 | $0.38 | $0.40 | $0.37 | $0.39 | $0.40 | +3.56% | $52.59M | $20.47M | $26.54M |
| Oct 8, 2026 | $0.37 | $0.39 | $0.35 | $0.37 | $0.38 | +3.02% | $57.71M | $21.51M | $29.05M |
| Oct 7, 2026 | $0.38 | $0.41 | $0.36 | $0.38 | $0.37 | -3.57% | $91.59M | $35.37M | $43.71M |
| Oct 6, 2026 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | +1.43% | $21.35M | $8.08M | $10.57M |
| Oct 5, 2026 | $0.39 | $0.40 | $0.37 | $0.39 | $0.38 | -2.70% | $39.91M | $15.34M | $19.61M |
| Oct 4, 2026 | $0.38 | $0.41 | $0.37 | $0.39 | $0.39 | +1.35% | $42.68M | $16.67M | $20.99M |
| Oct 3, 2026 | $0.37 | $0.40 | $0.36 | $0.38 | $0.38 | +4.52% | $44.92M | $17.03M | $22.72M |
| Oct 2, 2026 | $0.37 | $0.38 | $0.35 | $0.37 | $0.37 | -1.66% | $52.77M | $19.45M | $24.89M |
| Oct 1, 2026 | $0.37 | $0.41 | $0.37 | $0.39 | $0.37 | +0.56% | $219.81M | $85.33M | $107.68M |
| Sep 30, 2026 | $0.32 | $0.38 | $0.31 | $0.35 | $0.37 | +17.40% | $112.15M | $39.46M | $58.21M |
| Sep 29, 2026 | $0.31 | $0.32 | $0.30 | $0.31 | $0.32 | +0.92% | $23.4M | $7.38M | $11.45M |
| Sep 28, 2026 | $0.34 | $0.34 | $0.30 | $0.32 | $0.31 | -7.30% | $39.52M | $12.66M | $18.86M |
| Sep 27, 2026 | $0.34 | $0.36 | $0.33 | $0.35 | $0.34 | -1.11% | $42.02M | $14.53M | $19.45M |
| Sep 26, 2026 | $0.33 | $0.35 | $0.32 | $0.34 | $0.34 | +4.94% | $56.04M | $19.1M | $28.37M |
| Sep 25, 2026 | $0.31 | $0.33 | $0.31 | $0.32 | $0.33 | +4.12% | $35.08M | $11.28M | $16.76M |
| Sep 24, 2026 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | +1.75% | $33.84M | $10.48M | $16.99M |
| Sep 23, 2026 | $0.34 | $0.34 | $0.30 | $0.32 | $0.31 | -8.28% | $48.92M | $15.73M | $22.7M |
| Sep 22, 2026 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | -1.64% | $47.18M | $16.16M | $22.4M |
| Sep 21, 2026 | $0.34 | $0.35 | $0.32 | $0.33 | $0.34 | +1.67% | $58.66M | $19.47M | $28.68M |
| Sep 20, 2026 | $0.32 | $0.34 | $0.31 | $0.32 | $0.34 | +6.47% | $81.29M | $26M | $40.2M |
| Sep 19, 2026 | $0.28 | $0.33 | $0.28 | $0.30 | $0.32 | +10.98% | $82.02M | $24.92M | $40.07M |
| Sep 18, 2026 | $0.25 | $0.29 | $0.25 | $0.27 | $0.28 | +13.18% | $52.39M | $14.3M | $25.95M |
| Sep 17, 2026 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | +3.50% | $32.4M | $7.95M | $16.67M |
| Sep 16, 2026 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | +3.37% | $40.51M | $9.58M | $19.22M |
Stx Historical Data FAQ
¿En qué se basan los datos históricos de Stx?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Stx.
¿Hasta dónde llega el historial de STX?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de STX y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Stx?expand_more
En las últimas 24 horas Stx se negoció entre $0.42 y $0.42, con el precio actual en $0.42. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Stx Price & ChartsPrecio en vivo, gráfico y datos de mercadoStx MarketsTodos los pares y exchanges comparadosStx AnalyticsDistribución de precios, volumen y concentraciónStx Historical DataHistorial diario de precios y volumenStx ArbitrageMatriz de spreads entre exchangesStx Trading SignalsSeñales BUY/SELL con confianzaStx Funding RatesTasas de funding y APR comparadasStx NewsÚltimas noticias y análisis