StickDAO(STICK)Vandaag
$0.000853
StickDAO Prijsgeschiedenis
(STICK)Tijdsperiode: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.000726 | $0.000820 | $0.000617 | $0.000780 | $16,875.40 |
2025-09-10 | $0.000673 | $0.000729 | $0.000654 | $0.000696 | $1,957.809 |
2025-09-09 | $0.000642 | $0.000693 | $0.000610 | $0.000675 | $3,716.589 |
2025-09-08 | $0.000516 | $0.000644 | $0.000501 | $0.000642 | $8,687.434 |
2025-09-07 | $0.000505 | $0.000516 | $0.000489 | $0.000516 | $74.80821 |
2025-09-06 | $0.000512 | $0.000515 | $0.000487 | $0.000505 | $95.15562 |
2025-09-05 | $0.000498 | $0.000524 | $0.000492 | $0.000512 | $1,436.661 |
2025-09-04 | -- | $0.000508 | $0.000474 | -- | -- |
2025-09-03 | $0.000479 | $0.000507 | $0.000473 | $0.000503 | $208.4648 |
2025-09-02 | $0.000444 | $0.000489 | $0.000437 | $0.000477 | $2,287.720 |
2025-09-01 | -- | $0.000457 | $0.000423 | -- | -- |
2025-08-31 | -- | $0.000475 | $0.000450 | -- | -- |
2025-08-30 | $0.000469 | $0.000475 | $0.000447 | $0.000463 | $24.52750 |
2025-08-29 | $0.000336 | $0.000492 | $0.000452 | $0.000469 | $16,660.49 |
2025-08-28 | $0.000333 | $0.000367 | $0.000321 | $0.000336 | $1,549.851 |
2025-08-27 | $0.000295 | $0.000336 | $0.000297 | $0.000333 | $1,301.989 |
2025-08-26 | $0.000308 | $0.000309 | $0.000285 | $0.000295 | $706.0488 |
2025-08-25 | $0.000308 | $0.000314 | $0.00029 | $0.000306 | $1,831.059 |
2025-08-24 | $0.000301 | $0.000316 | $0.000299 | $0.000306 | $221.9790 |
2025-08-23 | $0.000282 | $0.000308 | $0.000277 | $0.000301 | $843.7935 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-12
StickDAO(STICK)
