Stx (STX) — Historical Data
Daily price history, volume, and market capitalization
Bu sayfa, Stx (STX) için son 30 günün günlük işlem geçmişini gösterir: her UTC işlem günü için açılış, en yüksek, en düşük, kapanış, hacim ve kotasyon hacmi.
Bugün Stx $0.42 seviyesinde, 24 saatlik aralığı $0.42–$0.42 ve hacmi $14.51M. Aşağıdaki tablo fiyatın gün gün nasıl geliştiğini izlemenizi sağlar.
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
Stx geçmiş fiyat verileri neye dayanıyor?expand_more
Günlük mumlar (açılış, en yüksek, en düşük, kapanış, hacim) borsa verilerinden alınır ve CoinCryptoRank tarafından toplanır. Bu sayfadaki tablo Stx için gerçek günlük işlem geçmişini gösterir.
STX geçmişi ne kadar geriye gidiyor?expand_more
Günlük tablo son 30 işlem gününü kapsar. Daha derin geçmiş için CoinCryptoRank'in uzun vadeli arşivine dayanan STX funding sayfasını ve dönüştürücüyü kullanın.
Stx 24 saatlik aralığı neydi?expand_more
Son 24 saatte Stx $0.42–$0.42 aralığında işlem gördü; güncel fiyat $0.42. Geçmiş tablosu günlük aralığın son aydaki gelişimini gösterir.
Günlük mumlar hangi saat diliminde?expand_more
Günlük mumlar UTC'ye hizalanır. Her satır bir UTC takvim gününü temsil eder; böylece geçmiş dünyanın her yerinde tutarlı kalır.
Bu verileri kendi analizim için kullanabilir miyim?expand_more
Evet. Geçmiş tablosunu ücretsiz görüntüleyebilirsiniz ve CoinCryptoRank API'si, kendi araçlarını geliştirenler için piyasa verilerine programatik erişim sağlar.
Stx Price & ChartsCanlı fiyat, grafik ve piyasa verileriStx MarketsTüm işlem çiftleri ve borsalar karşılaştırıldıStx AnalyticsFiyat dağılımı, hacim ve yoğunlaşmaStx Historical DataGünlük fiyat geçmişi ve hacimStx ArbitrageBorsalar arası spread matrisiStx Trading SignalsGüven skorlu BUY/SELL sinyalleriStx Funding RatesFunding oranları ve APR karşılaştırmasıStx NewsSon haberler ve analizler