Sturdy سجل الأسعار

(STRDY)

الفترة الزمنية: 2024-09-16 ~ 2025-09-17

2024-09-16

2025-09-17

USD

التاريخ	سعر الافتتاح*	سعر اعلى	سعر أقل	سعر الإغلاق**	Vol
2025-09-16	$0.094214	$0.15	$0.08	$0.092166	$1,792.621
2025-09-15	$0.097311	$0.15	$0.08	$0.094250	$408.7048
2025-09-14	$0.096723	$0.15	$0.08	$0.097312	$2,136.891
2025-09-13	$0.095187	$0.15	$0.08	$0.096704	$767.0451
2025-09-12	$0.094579	$0.15	$0.08	$0.095100	$3,473.146
2025-09-11	$0.092194	$0.15	$0.08	$0.094792	$1,779.472
2025-09-10	$0.096941	$0.15	$0.08	$0.092194	$9,942.732
2025-09-09	$0.136451	$0.15	$0.08	$0.097078	$47,759.89
2025-09-08	$0.134872	$0.15	$0.08	$0.136660	$527.0313
2025-09-07	$0.140476	$0.15	$0.08	$0.134815	$2,877.154
2025-09-06	$0.140770	$0.15	$0.08	$0.140649	$66.38292
2025-09-05	$0.141647	$0.15	$0.08	$0.140849	$309.1380
2025-09-04	$0.142841	$0.15	$0.08	$0.141330	$935.1893
2025-09-03	$0.139553	$0.15	$0.08	$0.142841	$1,707.620
2025-09-02	$0.122676	$0.15	$0.08	$0.139553	$10,975.87
2025-09-01	$0.127123	$0.15	$0.08	$0.122936	$1,707.588
2025-08-31	$0.123644	$0.129861	$0.122648	$0.126961	$694.8030
2025-08-30	$0.123562	$0.15	$0.08	$0.123644	$867.2490
2025-08-29	$0.129880	$0.15	$0.08	$0.123562	$524.1958
2025-08-28	$0.136573	$0.15	$0.08	$0.129880	$3,358.406