stx币今日最新价格 实时

$ 1.6 涨幅：+4.02%
更新时间：2024-06-25 15:05:04

24H最高/最低价格

H：¥14.3732 / $1.98
L：¥13.2117 / $1.82

今年最高/最低价格

H：¥29.38 / $4.05
L：¥9.07 / $1.25

历史最高/最低价格

H：¥28.02 / $3.86
L：¥0.331 / $0.04559639

Stacks交易平台推荐

欧易OKX 币安Binance
stx走势图加载中...
  • stx币历史价格表
  • stx币概况
2019年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-06-24 1.6568 1.6904 1.6223 1.6283 5797.01万 -1.72%
2024-06-23 1.6302 1.6713 1.5737 1.6577 9676.98万 1.69%
2024-06-22 1.6519 1.6933 1.6057 1.6297 1.0亿 -1.34%
2024-06-21 1.6614 1.7503 1.6279 1.6511 1.4亿 -0.62%
2024-06-20 1.6289 1.726 1.5802 1.6604 1.6亿 1.93%
2024-06-19 1.7513 1.8154 1.5353 1.6284 2.2亿 -7.02%
2024-06-18 1.7513 1.8154 1.5353 1.6284 2.2亿 -7.0176440358591%
2024-06-17 1.9408 2.0592 1.8988 1.9168 7989.86万 -1.24%
2024-06-16 1.9692 1.976 1.8845 1.9541 1.5亿 -0.77%
2024-06-15 2.1926 2.2088 1.9627 1.9738 2.1亿 -9.98%
2024-06-14 2.4072 2.4566 2.1826 2.1873 2.7亿 -9.14%
2024-06-13 2.1467 2.4823 2.1019 2.4072 2.6亿 12.13%
2024-06-12 2.4011 2.4011 2.1904 2.2578 1.3亿 -5.97%
2024-06-11 2.4003 2.4261 2.2706 2.4224 1.0亿 0.92%
2024-06-10 2.4032 2.4387 2.3154 2.4003 1.1亿 -0.12%
2024-06-09 2.4616 2.4829 2.1387 2.4 2.2亿 -2.5%
2024-06-08 2.4299 2.6041 2.3922 2.4674 1.8亿 1.54%
2024-06-07 2.3851 2.5476 2.3593 2.4355 2.2亿 2.11%
2024-06-06 2.1575 2.3757 2.1499 2.366 2.3亿 9.66%
2024-06-05 2.0306 2.1481 1.9619 2.147 9127.79万 5.73%
2024-06-04 1.9486 2.0385 1.8861 2.0252 5963.29万 3.93%
2024-06-03 1.9033 1.9567 1.9004 1.9447 2868.99万 2.18%
2024-06-02 1.9288 1.9288 1.8752 1.9029 5303.71万 -1.34%
2024-06-01 2.0528 2.0725 1.9447 1.9447 5304.62万 -5.27%
2024-05-31 2.0141 2.0774 1.9576 2.0466 6409.5万 1.61%
2024-05-30 2.0612 2.0769 2.0185 2.0185 6103.19万 -2.07%
2024-05-29 2.1639 2.2187 2.0362 2.0612 9598.84万 -4.75%
2024-05-28 2.0545 2.1639 2.0325 2.1639 4596.01万 5.32%
2024-05-27 2.064 2.0982 2.0416 2.0501 4215.08万 -0.67%
2024-05-26 2.0262 2.0743 2.0114 2.06 5112.12万 1.67%
2024-05-25 2.0854 2.1097 1.9765 2.0262 8822.48万 -2.84%
2024-05-24 2.1659 2.1766 2.0671 2.0848 8710.29万 -3.74%
2024-05-23 2.2396 2.2718 2.1279 2.1675 8543.13万 -3.22%
2024-05-22 2.1124 2.3358 2.0983 2.2396 1.6亿 6.02%
2024-05-21 2.0812 2.1227 2.0118 2.1064 5111.49万 1.21%
2024-05-20 2.1716 2.1719 2.0608 2.0793 4813.6万 -4.25%
2024-05-19 2.2049 2.2372 2.1514 2.1682 1.2亿 -1.66%
2024-05-18 2.0808 2.2104 2.0112 2.2002 2.1亿 5.74%
2024-05-17 2.0994 2.3071 2.0589 2.0841 2.1亿 -0.73%
2024-05-16 2.0279 2.2068 1.9454 2.103 1.5亿 3.7%
2024-05-15 2.1546 2.1738 2.009 2.0279 6697.36万 -5.88%
2024-05-14 2.1048 2.1716 1.9652 2.1609 9215.17万 2.67%
2024-05-13 2.0943 2.115 2.0379 2.1007 2757.4万 0.31%
2024-05-12 2.0413 2.0625 1.9768 2.0222 1.1亿 -0.94%
2024-05-11 2.1332 2.2006 2.0943 2.123 8493.04万 -0.48%
2024-05-10 2.1974 2.2264 2.0794 2.1322 7291.26万 -2.97%
2024-05-09 2.3096 2.3538 2.1618 2.1974 6241.43万 -4.86%
2024-05-08 2.358 2.358 2.2722 2.3105 7358.01万 -2.01%
2024-05-07 2.4594 2.4986 2.3224 2.358 8138.33万 -4.12%
2024-05-06 2.5314 2.5368 2.3776 2.4608 7670.3万 -2.79%
2024-05-05 2.3156 2.5959 2.3022 2.5314 1.6亿 9.32%
2024-05-04 2.1946 2.3305 2.1605 2.3159 1.2亿 5.53%
2024-05-03 2.115 2.2959 2.1014 2.1946 1.3亿 3.76%
2024-05-02 2.4144 2.4255 2.0583 2.115 2.1亿 -12.4%
2024-05-01 2.5146 2.7116 2.4084 2.4239 1.1亿 -3.61%
2024-04-30 2.6565 2.6711 2.457 2.5058 6443.06万 -5.67%
2024-04-29 2.5388 2.6178 2.5241 2.5451 1.3亿 0.25%
2024-04-28 2.7891 2.817 2.515 2.6688 4630.45万 -4.31%
2024-04-27 2.8933 2.9169 2.7346 2.7966 7925.09万 -3.34%
2024-04-26 2.8799 2.9501 2.694 2.8933 1.0亿 0.47%
2024-04-25 3.0124 3.0169 2.737 2.737 2.4亿 -9.14%
2024-04-24 3.0689 3.3245 2.8796 3.1658 1.3亿 3.16%
2024-04-23 2.7957 3.1211 2.7335 3.0689 9168.22万 9.77%
2024-04-22 2.6797 2.905 2.6381 2.8402 2.5亿 5.99%
2024-04-21 2.511 2.6461 2.4082 2.6314 9485.33万 4.79%
2024-04-20 2.4362 2.6352 2.2122 2.4994 1.3亿 2.59%
2024-04-19 2.2457 2.4614 2.2041 2.4508 1.2亿 9.13%
2024-04-18 2.3047 2.5098 2.2248 2.2462 1.1亿 -2.54%
2024-04-17 2.612 2.6193 2.3047 2.3047 9578.43万 -11.76%
2024-04-16 2.6007 2.7944 2.5164 2.6053 1.2亿 0.18%
2024-04-15 2.6507 2.7196 2.1119 2.5952 2.9亿 -2.09%
2024-04-14 2.7693 2.7871 2.3976 2.6507 2.1亿 -4.28%
2024-04-13 2.983 3.1988 2.773 2.773 8396.8万 -7.04%
2024-04-12 3.0761 3.2853 2.9432 2.969 8013.63万 -3.48%
2024-04-11 3.3543 3.4026 2.996 3.079 8103.93万 -8.21%
2024-04-10 3.5684 3.6731 3.3081 3.3543 9342.51万 -6%
2024-04-09 3.4119 3.6477 3.3531 3.5641 1.1亿 4.46%
2024-04-08 3.271 3.4341 3.2704 3.4119 5237.95万 4.31%
2024-04-07 3.298 3.371 3.2105 3.2626 8064.91万 -1.07%
2024-04-06 3.3478 3.5086 2.9143 3.304 1.5亿 -1.31%
2024-04-05 3.3234 3.4068 3.2277 3.3479 1.2亿 0.74%
2024-04-04 3.4278 3.6413 3.1895 3.3269 1.3亿 -2.94%
2024-04-03 3.7087 3.8543 3.3646 3.4346 1.7亿 -7.39%
2024-04-02 3.5351 4.0469 3.53 3.7053 2.0亿 4.81%
2024-04-01 3.783 3.8265 3.5295 3.5351 6642.4万 -6.55%
2024-03-31 3.7604 3.9192 3.6763 3.78 1.3亿 0.52%
2024-03-30 3.5744 3.816 3.5378 3.7727 1.1亿 5.55%
2024-03-29 3.5719 3.5983 3.3294 3.5745 1.1亿 0.07%
2024-03-28 3.7544 3.7762 3.5644 3.5655 1.3亿 -5.03%
2024-03-27 3.9478 3.9478 3.7202 3.7597 1.9亿 -4.76%
2024-03-26 3.9348 3.9443 3.6328 3.8161 1.7亿 -3.02%
2024-03-25 3.5327 4.0041 3.4857 3.9325 2.0亿 11.32%
2024-03-24 3.4125 3.798 3.3415 3.5352 1.9亿 3.6%
2024-03-23 3.6263 3.7695 3.3017 3.5411 6.6亿 -2.35%
2024-03-22 2.9993 3.8168 2.9055 3.8168 4.3亿 27.26%
2024-03-21 2.9465 3.0413 2.6473 2.9867 3.1亿 1.36%
2024-03-20 2.6248 2.9478 2.4923 2.9234 2.7亿 11.38%
2024-03-19 2.7745 2.799 2.5896 2.6238 7020.18万 -5.43%
2024-03-18 2.7056 2.7784 2.5133 2.7729 1.6亿 2.49%
2024-03-17 2.7672 2.8436 2.6489 2.7121 7580.29万 -1.99%
2024-03-16 3.0429 3.1368 2.5853 2.7651 1.5亿 -9.13%
2024-03-15 3.1382 3.2824 3.0002 3.0323 1.2亿 -3.37%
2024-03-14 3.146 3.261 3.0419 3.1317 1.6亿 -0.45%
2024-03-13 3.2485 3.3144 3.1224 3.146 1.3亿 -3.16%
2024-03-12 3.1851 3.5735 2.8598 3.2541 3.3亿 2.17%
2024-03-11 2.9174 3.4694 2.9053 3.1882 3.7亿 9.28%
2024-03-10 2.9845 3.0043 2.9098 2.916 1.0亿 -2.3%
2024-03-09 3.0059 3.1053 2.9765 2.9979 1.2亿 -0.27%
2024-03-08 2.8328 3.0463 2.8328 3.0031 1.1亿 6.01%
2024-03-07 3.0003 3.0166 2.2714 2.8328 2.2亿 -5.58%
2024-03-06 3.2019 3.2415 2.9947 3.0084 2.3亿 -6.04%
2024-03-05 3.1817 3.3378 3.1494 3.2106 2.0亿 0.91%
2024-03-04 3.085 3.2662 2.9555 3.1909 1.7亿 3.43%
2024-03-03 3.0991 3.1881 3.0368 3.0698 1.0亿 -0.95%
2024-03-02 3.2023 3.2023 3.027 3.0894 1.7亿 -3.53%
2024-03-01 3.299 3.3545 3.1451 3.1952 3.6亿 -3.15%
2024-02-29 3.2023 3.5471 2.9997 3.2959 5.9亿 2.92%
2024-02-28 2.7927 3.393 2.7927 3.1995 5.6亿 14.57%
2024-02-27 2.6385 2.8025 2.521 2.7976 1.1亿 6.03%
2024-02-26 2.5864 2.7385 2.5864 2.6246 7760.85万 1.48%
2024-02-25 2.5572 2.6484 2.484 2.5953 1.3亿 1.49%
2024-02-24 2.7105 2.7329 2.5589 2.5603 1.4亿 -5.54%
2024-02-23 2.8125 2.8157 2.6483 2.72 2.1亿 -3.29%
2024-02-22 2.7798 3.0079 2.7274 2.8093 3.1亿 1.06%
2024-02-21 2.8439 2.949 2.7562 2.7895 2.9亿 -1.91%
2024-02-20 2.6147 3.036 2.5944 2.8603 3.3亿 9.39%
2024-02-19 2.5706 2.6925 2.5558 2.6147 1.1亿 1.72%
2024-02-18 2.7396 2.7737 2.5501 2.5895 2.0亿 -5.48%
2024-02-17 2.6567 2.746 2.5685 2.746 3.0亿 3.36%
2024-02-16 2.4989 2.9223 2.437 2.6373 6.0亿 5.54%
2024-02-15 2.1766 2.5416 2.1409 2.5052 3.9亿 15.1%
2024-02-14 2.04 2.21 2.0135 2.1766 2.6亿 6.7%
2024-02-13 1.9045 2.0521 1.8891 2.0521 1.4亿 7.75%
2024-02-12 1.825 1.9751 1.8219 1.9084 1.3亿 4.57%
2024-02-11 1.8379 1.8996 1.7832 1.8211 9886.98万 -0.91%
2024-02-10 1.836 1.9243 1.8097 1.8357 1.9亿 -0.02%
2024-02-09 1.5633 1.8659 1.5531 1.84 2.0亿 17.7%
2024-02-08 1.5301 1.5609 1.5203 1.5575 3622.08万 1.79%
2024-02-07 1.5096 1.5376 1.4855 1.5148 2532.99万 0.34%
2024-02-06 1.5221 1.5561 1.4873 1.5135 2959.96万 -0.57%
2024-02-05 1.5808 1.5844 1.5095 1.5217 2613.15万 -3.74%
2024-02-04 1.6037 1.6164 1.5657 1.5761 3116.89万 -1.72%
2024-02-03 1.517 1.6037 1.5006 1.6037 4569.29万 5.72%
2024-02-02 1.6001 1.6104 1.4898 1.5191 5855.71万 -5.06%
2024-02-01 1.6273 1.6351 1.5078 1.5888 6025.52万 -2.37%
2024-01-31 1.5437 1.6545 1.5269 1.6273 9623.29万 5.42%
2024-01-30 1.5516 1.5642 1.4787 1.5217 5056.55万 -1.93%
2024-01-29 1.5547 1.5974 1.5441 1.5526 5018.64万 -0.14%
2024-01-28 1.5534 1.5908 1.5424 1.5537 5966.83万 0.02%

回顶部