sTONks(STONKS)Hoy
$0.004059
hace 1 años
$0.004932
sTONks Historial de precios
(STONKS)Periodo de tiempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.004765 | $0.004761 | $0.004270 | $0.004290 | $1,291.731 |
2025-09-04 | $0.004871 | $0.005001 | $0.004751 | $0.004765 | $763.8877 |
2025-09-03 | $0.004664 | $0.004885 | $0.004451 | $0.004879 | $873.4299 |
2025-09-02 | $0.003698 | $0.004976 | $0.003702 | $0.004664 | $3,995.757 |
2025-09-01 | $0.004739 | $0.004752 | $0.003550 | $0.003698 | $4,744.377 |
2025-08-31 | $0.004747 | $0.004798 | $0.004659 | $0.004743 | $370.3571 |
2025-08-30 | $0.004690 | $0.005132 | $0.004504 | $0.004746 | $3,743.642 |
2025-08-29 | $0.005307 | $0.005229 | $0.004466 | $0.005117 | $2,916.405 |
2025-08-28 | $0.005614 | $0.005578 | $0.005064 | $0.005302 | $1,369.250 |
2025-08-27 | $0.005648 | $0.005763 | $0.005505 | $0.005611 | $961.0770 |
2025-08-26 | $0.005747 | $0.006929 | $0.005377 | $0.005648 | $9,670.052 |
2025-08-25 | $0.005869 | $0.006285 | $0.005484 | $0.005747 | $3,314.841 |
2025-08-24 | $0.005445 | $0.006481 | $0.005407 | $0.005872 | $9,062.676 |
2025-08-23 | $0.004816 | $0.005799 | $0.005167 | $0.005440 | $6,206.504 |
2025-08-22 | $0.004675 | $0.005255 | $0.004365 | $0.004881 | $7,059.770 |
2025-08-21 | $0.005582 | $0.005661 | $0.004522 | $0.004649 | $11,240.65 |
2025-08-20 | $0.005752 | $0.005939 | $0.005366 | $0.005582 | $7,045.982 |
2025-08-19 | $0.006394 | $0.006370 | $0.005347 | $0.005750 | $6,774.953 |
2025-08-18 | $0.006230 | $0.006414 | $0.005268 | $0.006408 | $9,570.185 |
2025-08-17 | $0.006626 | $0.007575 | $0.005542 | $0.006230 | $15,322.69 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-06
sTONks(STONKS)
