Sturdy(STRDY)Heute
$0.08
vor 1 Jahren
$0.190188
Sturdy Preisverlauf
(STRDY)Zeitraum: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-27 | $0.127570 | $0.15 | $0.08 | $0.136573 | $5,726.210 |
2025-08-26 | $0.131080 | $0.131226 | $0.120160 | $0.127568 | $3,848.440 |
2025-08-25 | $0.132077 | $0.15 | $0.08 | $0.131080 | $2,563.220 |
2025-08-24 | $0.131022 | $0.134728 | $0.130203 | $0.132076 | $558.0342 |
2025-08-23 | $0.130415 | $0.15 | $0.08 | $0.131022 | $3,621.879 |
2025-08-22 | $0.121825 | $0.15 | $0.08 | $0.130409 | $487.6857 |
2025-08-21 | $0.124245 | $0.15 | $0.08 | $0.121828 | $2,306.207 |
2025-08-20 | $0.108652 | $0.15 | $0.08 | $0.124245 | $13,807.15 |
2025-08-19 | $0.109132 | $0.15 | $0.08 | $0.108160 | $17,078.64 |
2025-08-18 | -- | $0.116699 | $0.105447 | $0.109132 | $8,146.635 |
2025-08-17 | -- | $0.110007 | $0.104311 | -- | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-06
Sturdy(STRDY)
