Stader(SD)Hoje
$0.675021
1 anos atrás
$0.459093
2 anos atrás
$0.598412
3 anos atrás
$0.334919
Stader Histórico de preços
(SD)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.656272 | $0.680852 | $0.656259 | $0.673649 | $4.471M |
2025-09-12 | $0.659006 | $0.666929 | $0.652774 | $0.656618 | $4.970M |
2025-09-11 | $0.702619 | $0.692072 | $0.651391 | $0.659177 | $6.611M |
2025-09-10 | $0.652853 | $0.712846 | $0.659337 | $0.700087 | $9.536M |
2025-09-09 | $0.667238 | $0.667824 | $0.650495 | $0.652575 | $4.003M |
2025-09-08 | $0.668203 | $0.682675 | $0.662688 | $0.667641 | $3.258M |
2025-09-07 | $0.651669 | $0.680242 | $0.646632 | $0.673276 | $2.470M |
2025-09-06 | $0.654360 | $0.665046 | $0.649765 | $0.652072 | $2.564M |
2025-09-05 | $0.652543 | $0.670492 | $0.648350 | $0.652396 | $4.654M |
2025-09-04 | $0.684673 | $0.690370 | $0.649295 | $0.652794 | $3.835M |
2025-09-03 | $0.683139 | $0.69479 | $0.670974 | $0.686020 | $3.684M |
2025-09-02 | $0.654699 | $0.721278 | $0.654894 | $0.684951 | $7.325M |
2025-09-01 | $0.700145 | $0.708827 | $0.650727 | $0.652722 | $5.015M |
2025-08-31 | $0.704033 | $0.707654 | $0.695627 | $0.699246 | $3.065M |
2025-08-30 | $0.709851 | $0.71983 | $0.687409 | $0.702642 | $8.523M |
2025-08-29 | $0.765451 | $0.810988 | $0.702636 | $0.711194 | $21.554M |
2025-08-28 | $0.740527 | $0.901912 | $0.688479 | $0.763885 | $51.993M |
2025-08-27 | $0.855598 | $0.832016 | $0.719474 | $0.733106 | $34.335M |
2025-08-26 | $0.658004 | $1.028 | $0.641311 | $0.849101 | $89.428M |
2025-08-25 | $0.702919 | $0.717385 | $0.652858 | $0.658004 | $6.720M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
Stader(SD)
