Stacks USD (STX4847-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 06:59PM UTC. Mercado abierto.
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 may 2024 | 2.3700 | 2.4538 | 2.3506 | 2.3699 | 2.3699 | 209,941,984 |
| 03 may 2024 | 2.0897 | 2.3999 | 2.0452 | 2.3681 | 2.3681 | 211,462,573 |
| 02 may 2024 | 2.1401 | 2.1410 | 2.0290 | 2.0897 | 2.0897 | 138,041,862 |
| 01 may 2024 | 2.1584 | 2.2077 | 1.9270 | 2.1401 | 2.1401 | 316,178,181 |
| 30 abr 2024 | 2.4695 | 2.5486 | 2.1091 | 2.1584 | 2.1584 | 184,885,592 |
| 29 abr 2024 | 2.4707 | 2.4961 | 2.3356 | 2.4695 | 2.4695 | 97,314,385 |
| 28 abr 2024 | 2.5502 | 2.6012 | 2.4556 | 2.4705 | 2.4705 | 63,865,035 |
| 27 abr 2024 | 2.5796 | 2.6015 | 2.4909 | 2.5502 | 2.5502 | 65,104,141 |
| 26 abr 2024 | 2.6646 | 2.7314 | 2.5758 | 2.5796 | 2.5796 | 83,226,951 |
| 25 abr 2024 | 2.7095 | 2.8009 | 2.6182 | 2.6646 | 2.6646 | 126,296,157 |
| 24 abr 2024 | 2.8845 | 2.9435 | 2.6849 | 2.7093 | 2.7093 | 144,101,758 |
| 23 abr 2024 | 3.0158 | 3.1297 | 2.8650 | 2.8844 | 2.8844 | 180,227,642 |
| 22 abr 2024 | 2.7926 | 3.0317 | 2.7796 | 3.0158 | 3.0158 | 138,616,370 |
| 21 abr 2024 | 2.7185 | 2.8729 | 2.6893 | 2.7926 | 2.7926 | 138,035,352 |
| 20 abr 2024 | 2.4538 | 2.7277 | 2.3923 | 2.7185 | 2.7185 | 115,131,245 |
| 19 abr 2024 | 2.4486 | 2.5249 | 2.1946 | 2.4538 | 2.4538 | 170,485,375 |
| 18 abr 2024 | 2.2613 | 2.4760 | 2.2055 | 2.4486 | 2.4486 | 145,686,078 |
| 17 abr 2024 | 2.4006 | 2.4163 | 2.2013 | 2.2613 | 2.2613 | 163,926,640 |
| 16 abr 2024 | 2.5353 | 2.5657 | 2.2864 | 2.4006 | 2.4006 | 165,440,339 |
| 15 abr 2024 | 2.7413 | 2.8045 | 2.4595 | 2.5353 | 2.5353 | 157,081,755 |
| 14 abr 2024 | 2.5287 | 2.7856 | 2.4125 | 2.7413 | 2.7413 | 271,549,653 |
| 13 abr 2024 | 2.6394 | 2.7859 | 2.1303 | 2.5287 | 2.5287 | 338,300,314 |
| 12 abr 2024 | 2.9910 | 3.0724 | 2.3007 | 2.6394 | 2.6394 | 227,605,628 |
| 11 abr 2024 | 3.0955 | 3.1155 | 2.9362 | 2.9910 | 2.9910 | 111,302,608 |
| 10 abr 2024 | 3.1789 | 3.2186 | 2.9963 | 3.0955 | 3.0955 | 124,361,866 |
| 09 abr 2024 | 3.4622 | 3.5167 | 3.1355 | 3.1789 | 3.1789 | 132,570,438 |
| 08 abr 2024 | 3.3084 | 3.5081 | 3.2335 | 3.4622 | 3.4622 | 148,258,610 |
| 07 abr 2024 | 3.2103 | 3.3624 | 3.1853 | 3.3084 | 3.3084 | 85,780,130 |
| 06 abr 2024 | 3.0938 | 3.2353 | 3.0654 | 3.2103 | 3.2103 | 86,022,719 |
| 05 abr 2024 | 3.2676 | 3.3483 | 2.9146 | 3.0938 | 3.0938 | 179,450,551 |
| 04 abr 2024 | 3.1370 | 3.3463 | 3.0810 | 3.2673 | 3.2673 | 134,380,324 |
| 03 abr 2024 | 3.2825 | 3.3598 | 3.0785 | 3.1370 | 3.1370 | 183,653,593 |
| 02 abr 2024 | 3.6124 | 3.6189 | 3.2813 | 3.2825 | 3.2825 | 231,866,752 |
| 01 abr 2024 | 3.6695 | 3.8406 | 3.3931 | 3.6124 | 3.6124 | 326,369,211 |
| 31 mar 2024 | 3.6467 | 3.6781 | 3.5238 | 3.6695 | 3.6695 | 95,222,171 |
| 30 mar 2024 | 3.6559 | 3.7030 | 3.5118 | 3.6467 | 3.6467 | 136,541,363 |
| 29 mar 2024 | 3.4382 | 3.7150 | 3.4240 | 3.6559 | 3.6559 | 225,859,329 |
| 28 mar 2024 | 3.3771 | 3.4836 | 3.3217 | 3.4382 | 3.4382 | 129,690,662 |
| 27 mar 2024 | 3.4626 | 3.5643 | 3.2871 | 3.3771 | 3.3771 | 186,385,099 |
| 26 mar 2024 | 3.6208 | 3.6466 | 3.4275 | 3.4626 | 3.4626 | 203,281,894 |
| 25 mar 2024 | 3.6591 | 3.7720 | 3.4328 | 3.6208 | 3.6208 | 294,002,404 |
| 24 mar 2024 | 3.6172 | 3.7488 | 3.4816 | 3.6591 | 3.6591 | 259,408,662 |
| 23 mar 2024 | 3.4541 | 3.6742 | 3.3826 | 3.6178 | 3.6178 | 271,647,738 |
| 22 mar 2024 | 3.2831 | 3.6936 | 3.2769 | 3.4541 | 3.4541 | 489,028,503 |
| 21 mar 2024 | 3.4198 | 3.5601 | 3.2235 | 3.2831 | 3.2831 | 347,435,292 |
| 20 mar 2024 | 2.6938 | 3.5249 | 2.6548 | 3.4198 | 3.4198 | 621,755,290 |
| 19 mar 2024 | 2.6546 | 2.9614 | 2.4861 | 2.6937 | 2.6937 | 424,739,029 |
| 18 mar 2024 | 2.7684 | 2.7780 | 2.5736 | 2.6546 | 2.6546 | 95,622,276 |
| 17 mar 2024 | 2.6043 | 2.7989 | 2.5828 | 2.7684 | 2.7684 | 181,387,800 |
| 16 mar 2024 | 2.7877 | 2.8297 | 2.5120 | 2.6043 | 2.6043 | 121,542,588 |
| 15 mar 2024 | 2.9281 | 2.9764 | 2.5984 | 2.7877 | 2.7877 | 201,371,188 |
| 14 mar 2024 | 3.0915 | 3.1119 | 2.7854 | 2.9281 | 2.9281 | 190,788,040 |
| 13 mar 2024 | 3.0362 | 3.1661 | 2.9487 | 3.0915 | 3.0915 | 177,627,347 |
| 12 mar 2024 | 3.0719 | 3.1385 | 2.8485 | 3.0362 | 3.0362 | 191,372,231 |
| 11 mar 2024 | 2.9588 | 3.3824 | 2.8476 | 3.0719 | 3.0719 | 438,847,538 |
| 10 mar 2024 | 2.8156 | 3.3145 | 2.8025 | 2.9588 | 2.9588 | 509,515,389 |
| 09 mar 2024 | 2.8401 | 2.8703 | 2.7933 | 2.8156 | 2.8156 | 95,394,020 |
| 08 mar 2024 | 2.9116 | 3.0270 | 2.7848 | 2.8401 | 2.8401 | 187,611,391 |
| 07 mar 2024 | 2.8368 | 2.9327 | 2.7384 | 2.9116 | 2.9116 | 158,173,680 |
| 06 mar 2024 | 2.7407 | 2.9041 | 2.5944 | 2.8368 | 2.8368 | 207,167,498 |
| 05 mar 2024 | 3.0328 | 3.0453 | 2.2594 | 2.7405 | 2.7405 | 381,763,736 |
| 04 mar 2024 | 3.0450 | 3.1760 | 2.9169 | 3.0322 | 3.0322 | 322,613,119 |
| 03 mar 2024 | 2.9715 | 3.1242 | 2.8349 | 3.0449 | 3.0449 | 236,364,275 |
| 02 mar 2024 | 2.9746 | 2.9746 | 2.8882 | 2.9713 | 2.9713 | 123,869,415 |
| 01 mar 2024 | 2.8964 | 3.0322 | 2.8857 | 2.9747 | 2.9747 | 206,102,247 |
| 29 feb 2024 | 3.0966 | 3.1325 | 2.8277 | 2.8986 | 2.8986 | 385,590,254 |
| 28 feb 2024 | 2.9489 | 3.3804 | 2.9207 | 3.1001 | 3.1001 | 816,517,431 |
| 27 feb 2024 | 2.9091 | 3.2607 | 2.8690 | 2.9486 | 2.9486 | 700,064,412 |
| 26 feb 2024 | 2.5911 | 2.9135 | 2.4368 | 2.9084 | 2.9084 | 301,170,754 |
| 25 feb 2024 | 2.5897 | 2.6338 | 2.5133 | 2.5921 | 2.5921 | 104,016,128 |
| 24 feb 2024 | 2.4460 | 2.5973 | 2.3835 | 2.5896 | 2.5896 | 148,425,868 |
| 23 feb 2024 | 2.5418 | 2.6200 | 2.4013 | 2.4476 | 2.4476 | 192,197,554 |
| 22 feb 2024 | 2.6615 | 2.7111 | 2.5193 | 2.5420 | 2.5420 | 219,191,946 |
| 21 feb 2024 | 2.7067 | 2.8916 | 2.5452 | 2.6616 | 2.6616 | 454,101,833 |
| 20 feb 2024 | 2.6363 | 2.8412 | 2.5833 | 2.7067 | 2.7067 | 361,319,943 |
| 19 feb 2024 | 2.6401 | 2.9104 | 2.5912 | 2.6360 | 2.6360 | 395,457,663 |
| 18 feb 2024 | 2.5339 | 2.6586 | 2.4604 | 2.6372 | 2.6372 | 168,273,310 |
| 17 feb 2024 | 2.5878 | 2.6557 | 2.4282 | 2.5333 | 2.5333 | 231,719,619 |
| 16 feb 2024 | 2.5388 | 2.6228 | 2.4560 | 2.5868 | 2.5868 | 330,700,696 |
| 15 feb 2024 | 2.5600 | 2.7989 | 2.4922 | 2.5397 | 2.5397 | 700,235,673 |
| 14 feb 2024 | 2.1301 | 2.5643 | 2.0990 | 2.5591 | 2.5591 | 485,385,204 |
| 13 feb 2024 | 1.9971 | 2.1694 | 1.9660 | 2.1303 | 2.1303 | 320,783,661 |
| 12 feb 2024 | 1.8500 | 2.0484 | 1.8494 | 1.9975 | 1.9975 | 231,986,587 |
| 11 feb 2024 | 1.8148 | 1.9271 | 1.7975 | 1.8491 | 1.8491 | 147,590,604 |
| 10 feb 2024 | 1.8099 | 1.8776 | 1.7427 | 1.8152 | 1.8152 | 112,572,908 |
| 09 feb 2024 | 1.7846 | 1.8700 | 1.7751 | 1.8097 | 1.8097 | 225,171,775 |
| 08 feb 2024 | 1.6610 | 1.8276 | 1.6454 | 1.7846 | 1.7846 | 268,608,267 |
| 07 feb 2024 | 1.5006 | 1.6690 | 1.4966 | 1.6607 | 1.6607 | 88,515,191 |
| 06 feb 2024 | 1.4817 | 1.5196 | 1.4487 | 1.5007 | 1.5007 | 44,180,303 |
| 05 feb 2024 | 1.4680 | 1.5167 | 1.4473 | 1.4819 | 1.4819 | 39,788,017 |
| 04 feb 2024 | 1.5229 | 1.5236 | 1.4649 | 1.4678 | 1.4678 | 38,070,403 |
| 03 feb 2024 | 1.5545 | 1.5764 | 1.5207 | 1.5227 | 1.5227 | 30,934,191 |
| 02 feb 2024 | 1.4958 | 1.5727 | 1.4929 | 1.5543 | 1.5543 | 61,145,670 |
| 01 feb 2024 | 1.5023 | 1.5079 | 1.4480 | 1.4959 | 1.4959 | 55,718,788 |
| 31 ene 2024 | 1.5359 | 1.5761 | 1.4694 | 1.5028 | 1.5028 | 85,950,172 |
| 30 ene 2024 | 1.5388 | 1.6166 | 1.5279 | 1.5359 | 1.5359 | 117,059,535 |
| 29 ene 2024 | 1.4744 | 1.5634 | 1.4443 | 1.5388 | 1.5388 | 82,187,571 |
| 28 ene 2024 | 1.5140 | 1.5631 | 1.4605 | 1.4739 | 1.4739 | 75,911,922 |
| 27 ene 2024 | 1.5085 | 1.5442 | 1.4976 | 1.5136 | 1.5136 | 65,039,391 |
| 26 ene 2024 | 1.4547 | 1.5423 | 1.4365 | 1.5100 | 1.5100 | 94,730,198 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.