STEMX(STEMX)Vandaag
$0.000204
STEMX Prijsgeschiedenis
(STEMX)Tijdsperiode: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.000217 | $0.000219 | $0.000203 | $0.000219 | $0.005278 |
2025-09-03 | $0.000189 | $0.000284 | $0.000189 | $0.000217 | $312.3375 |
2025-09-02 | $0.000194 | $0.000201 | $0.000179 | $0.000189 | $72.78093 |
2025-09-01 | -- | $0.000201 | $0.000164 | $0.000194 | $667.5757 |
2025-08-31 | -- | $0.000246 | $0.000246 | -- | -- |
2025-08-30 | $0.000246 | $0.000246 | $0.000240 | $0.000242 | $6.831357 |
2025-08-29 | $0.000246 | $0.000246 | $0.000230 | $0.000246 | $0.016791 |
2025-08-28 | $0.000245 | $0.000246 | $0.000242 | $0.000246 | $0.005926 |
2025-08-27 | $0.000230 | $0.000246 | $0.000230 | $0.000245 | $9.617059 |
2025-08-26 | $0.000248 | $0.000247 | $0.000230 | $0.000230 | $0.002078 |
2025-08-25 | -- | $0.000252 | $0.000246 | -- | -- |
2025-08-24 | $0.000262 | $0.000264 | $0.000231 | $0.000247 | $138.1503 |
2025-08-23 | $0.000262 | $0.000265 | $0.000246 | $0.000262 | $164.1836 |
2025-08-22 | $0.000266 | $0.000267 | $0.000246 | $0.000262 | $249.5815 |
2025-08-21 | $0.000279 | $0.000282 | $0.000246 | $0.000266 | $80.01925 |
2025-08-20 | $0.000229 | $0.000281 | $0.000229 | $0.000279 | $93.50275 |
2025-08-19 | $0.000230 | $0.000233 | $0.000228 | $0.000229 | $418.5915 |
2025-08-18 | $0.000238 | $0.000238 | $0.000228 | $0.000230 | $679.4149 |
2025-08-17 | $0.000281 | $0.000282 | $0.000219 | $0.000238 | $91.55603 |
2025-08-16 | $0.000215 | $0.000281 | $0.000205 | $0.000281 | $140.6188 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-05
STEMX(STEMX)
