Stacks(STX)Hoje
$0.643
1 anos atrás
$1.41
2 anos atrás
$0.463357
3 anos atrás
$0.362014
4 anos atrás
$1.41
5 anos atrás
$0.221614
6 anos atrás
$0.267565
Stacks Histórico de preços
(STX)Período de tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.630600 | $0.653 | $0.623 | $0.650153 | $23.194M |
2025-09-07 | $0.618306 | $0.635 | $0.611 | $0.630487 | $15.695M |
2025-09-06 | $0.616852 | $0.628 | $0.597 | $0.617217 | $14.306M |
2025-09-05 | $0.611739 | $0.633 | $0.603 | $0.616476 | $24.023M |
2025-09-04 | $0.642502 | $0.646 | $0.607 | $0.61 | $588.282K |
2025-09-03 | $0.612133 | $0.645 | $0.612 | $0.643008 | $27.479M |
2025-09-02 | $0.606470 | $0.627 | $0.586 | $0.611598 | $26.941M |
2025-09-01 | $0.632701 | $0.637 | $0.603 | $0.606445 | $25.601M |
2025-08-31 | $0.626211 | $0.643 | $0.618 | $0.633461 | $16.770M |
2025-08-30 | $0.624563 | $0.629 | $0.609 | $0.625707 | $23.792M |
2025-08-29 | $0.656877 | $0.661 | $0.616 | $0.622969 | $32.976M |
2025-08-28 | $0.649047 | $0.665 | $0.635 | $0.656843 | $27.106M |
2025-08-27 | $0.638623 | $0.655 | $0.638 | $0.650027 | $23.264M |
2025-08-26 | $0.645588 | $0.648 | $0.61 | $0.639380 | $38.178M |
2025-08-25 | $0.676171 | $0.709 | $0.639 | $0.642 | $806.568K |
2025-08-24 | $0.693794 | $0.701 | $0.668 | $0.675582 | $21.134M |
2025-08-23 | $0.695693 | $0.717 | $0.687 | $0.693334 | $32.565M |
2025-08-22 | $0.656303 | $0.703 | $0.634 | $0.695104 | $45.643M |
2025-08-21 | $0.664693 | $0.684 | $0.653 | $0.656033 | $24.782M |
2025-08-20 | $0.671422 | $0.675 | $0.639 | $0.664873 | $46.738M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
Stacks(STX)
