stickman(STICKMAN)Hoy
$0.000105
stickman Historial de precios
(STICKMAN)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000094 | $0.000098 | $0.000086 | $0.000088 | $2,480.156 |
2025-09-14 | $0.000102 | $0.000108 | $0.000093 | $0.000094 | $4,412.362 |
2025-09-13 | $0.000106 | $0.000114 | $0.000102 | $0.000102 | $5,364.025 |
2025-09-12 | $0.000105 | $0.000127 | $0.000102 | $0.000106 | $9,827.473 |
2025-09-11 | $0.000105 | $0.000110 | $0.000102 | $0.000106 | $7,256.607 |
2025-09-10 | $0.000116 | $0.000118 | $0.000094 | $0.000105 | $13,231.12 |
2025-09-09 | $0.000097 | $0.000119 | $0.000094 | $0.000115 | $10,125.46 |
2025-09-08 | $0.000099 | $0.000108 | $0.000094 | $0.000097 | $8,666.011 |
2025-09-07 | $0.000091 | $0.000100 | $0.000089 | $0.000099 | $1,955.270 |
2025-09-06 | $0.000096 | $0.000105 | $0.000091 | $0.000092 | $4,421.260 |
2025-09-05 | $0.000088 | $0.000101 | $0.000085 | $0.000096 | $4,686.132 |
2025-09-04 | $0.000102 | $0.000103 | $0.000088 | $0.000088 | $6,650.879 |
2025-09-03 | $0.000107 | $0.000112 | $0.000098 | $0.000102 | $4,663.412 |
2025-09-02 | $0.000116 | $0.000117 | $0.000099 | $0.000106 | $5,802.231 |
2025-09-01 | $0.000112 | $0.000121 | $0.000104 | $0.000116 | $6,818.539 |
2025-08-31 | $0.000099 | $0.000113 | $0.000097 | $0.000112 | $4,226.178 |
2025-08-30 | $0.000106 | $0.000109 | $0.000097 | $0.000099 | $6,834.773 |
2025-08-29 | $0.000114 | $0.000115 | $0.000102 | $0.000106 | $5,587.681 |
2025-08-28 | $0.000122 | $0.000123 | $0.000105 | $0.000114 | $11,803.61 |
2025-08-27 | $0.000108 | $0.000123 | $0.000109 | $0.000121 | $5,735.612 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
stickman(STICKMAN)
