CoinXview PortfolioApp
MS
Koin: 1,262Bursa: 22Permodalan pasaran: $2.77T +0.74%Vol 24j: $27.53BDominasi: BTC 58.7% ETH 10.3%Gas ETH: 0.14 gweiKetakutan & Ketamakan: 40/100

Sejarah harga Seagate (bStocks) (STXB)

Buka, tertinggi, terendah, tutup harian dan volum (UTC), daripada bursa dengan volum STXB terbanyak. Menunjukkan 365 hari terakhir.

Pulangan bulanan STXB

TahunJanFebMacAprMeiJunJulOgosSepOktNovDisSetahun penuh
2026————————+13%-24%——-14%

Perubahan dari harga pembukaan hari pertama hingga harga penutupan hari terakhir setiap bulan (UTC); bulan semasa adalah sehingga kini (garis putus-putus). “Setahun penuh” menggandakan bulan dengan data. Prestasi masa lalu tidak menjamin hasil masa depan.

Muat turun sejarah penuh (CSV, buka dalam Excel)

TarikhBukaTertinggiTerendahTutupVolumPerubahan
29/10/2026$679.16$711.84$664.85 $706.36$136.55K+4.00%
28/10/2026$632.79$700.29$624.40 $678.02$660.56K+7.15%
27/10/2026$654.32$687.13$610.64 $632.97$318.60K-3.26%
26/10/2026$631.42$665.67$622.20 $656.19$67.46K+3.92%
25/10/2026$629.93$636.23$624.93 $631.12$5.90K+0.19%
24/10/2026$630.52$632.42$621.50 $628.12$10.42K-0.38%
23/10/2026$617.09$654.77$615.20 $630.41$107.74K+2.16%
22/10/2026$687.03$692.20$607.05 $615.49$202.74K-10.41%
21/10/2026$692.59$714.20$681.22 $686.17$65.86K-0.93%
20/10/2026$659.94$697.80$644.81 $692.59$85.78K+4.95%
19/10/2026$628.35$674.64$628.35 $659.57$126.47K+4.97%
18/10/2026$610.70$628.66$604.01 $627.95$22.90K+2.82%
17/10/2026$630.93$636.92$583.86 $610.69$25.76K-3.21%
16/10/2026$685.88$702.90$629.01 $630.97$239.98K-8.01%
15/10/2026$693.07$703.27$654.65 $686.34$238.86K-0.97%
14/10/2026$745.95$754.69$692.00 $692.07$74.08K-7.22%
13/10/2026$748.91$749.08$689.07 $745.01$282.46K-0.52%
12/10/2026$785.85$789.17$745.00 $746.75$95.94K-4.98%
11/10/2026$785.38$787.97$780.84 $787.42$14.60K+0.26%
10/10/2026$782.21$786.71$780.77 $785.50$12.66K+0.42%
09/10/2026$776.67$790.10$766.26 $782.21$118.74K+0.71%
08/10/2026$806.04$810.59$771.86 $776.67$209.48K-3.64%
07/10/2026$809.74$812.27$781.94 $806.04$238.26K-0.46%
06/10/2026$888.21$889.85$799.38 $808.54$456.53K-8.97%
05/10/2026$849.43$900.30$848.12 $888.21$155.87K+4.57%
04/10/2026$844.41$852.07$836.54 $850.26$10.01K+0.69%
03/10/2026$846.18$849.13$836.27 $841.36$17.29K-0.57%
02/10/2026$946.11$952.00$797.00 $845.15$524.47K-10.67%
01/10/2026$926.02$948.34$897.98 $944.36$23.79K+1.98%
30/09/2026$916.65$928.87$909.21 $925.49$12.32K+0.96%
29/09/2026$922.09$941.77$902.03 $915.95$19.58K-0.67%
28/09/2026$920.85$930.44$871.05 $921.46$38.88K+0.07%
27/09/2026$914.76$930.54$913.53 $921.10$14.55K+0.69%
26/09/2026$917.63$918.50$909.91 $914.75$11.75K-0.31%
25/09/2026$905.80$923.17$905.06 $918.19$27.40K+1.37%
24/09/2026$922.66$926.67$898.07 $905.80$49.81K-1.83%
23/09/2026$918.60$926.68$886.64 $920.36$33.27K+0.19%
22/09/2026$876.76$931.72$857.75 $919.59$50.62K+4.89%
21/09/2026$854.87$911.89$854.87 $876.77$44.52K+2.56%
20/09/2026$846.03$853.85$837.24 $853.85$13.58K+0.92%
19/09/2026$860.20$861.79$843.58 $845.08$10.84K-1.76%
18/09/2026$804.71$873.00$798.95 $860.66$63.82K+6.95%
17/09/2026$791.29$816.22$787.32 $804.93$30.45K+1.72%
16/09/2026$772.83$796.60$769.34 $791.89$35.08K+2.47%
15/09/2026$811.33$815.68$762.35 $773.33$28.10K-4.68%
14/09/2026$813.85$816.36$768.94 $810.05$81.39K-0.47%
13/09/2026$821.37$822.32$804.85 $811.34$12.13K-1.22%
12/09/2026$830.68$840.22$821.37 $822.26$59.69K-1.01%
11/09/2026$861.34$879.88$820.50 $830.66$134.73K-3.56%
10/09/2026$889.10$889.10$850.00 $860.92$59.71K-3.17%
09/09/2026$903.64$918.07$886.50 $888.02$38.39K-1.73%
08/09/2026$851.51$925.72$849.17 $903.72$98.30K+6.13%
07/09/2026$844.91$852.93$844.89 $851.51$12.16K+0.78%
06/09/2026$847.36$848.42$841.27 $844.92$12.48K-0.29%
05/09/2026$848.12$848.36$840.09 $848.18$7.96K+0.01%
04/09/2026$795.45$851.72$795.45 $848.13$36.16K+6.62%
03/09/2026$806.53$815.91$765.88 $794.63$50.80K-1.48%
02/09/2026$816.64$833.61$788.96 $802.99$12.44K-1.67%
Semua bahagian