STEMX(STEMX)Hoje
$0.000219
STEMX Histórico de preços
(STEMX)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000207 | $0.000219 | $0.000207 | $0.000211 | $211.9385 |
2025-09-14 | $0.000229 | $0.000230 | $0.000206 | $0.000207 | $263.8799 |
2025-09-13 | $0.000219 | $0.000230 | $0.000207 | $0.000229 | $259.6476 |
2025-09-12 | $0.000208 | $0.000229 | $0.000207 | $0.000219 | $0.000219 |
2025-09-11 | $0.000208 | $0.000209 | $0.000207 | $0.000208 | $99.18458 |
2025-09-10 | -- | $0.000209 | $0.000207 | -- | -- |
2025-09-09 | -- | $0.000209 | $0.000205 | -- | -- |
2025-09-08 | $0.000207 | $0.000209 | $0.000207 | $0.000208 | $99.74247 |
2025-09-07 | -- | $0.000209 | $0.000207 | -- | -- |
2025-09-06 | $0.000204 | $0.000229 | $0.000193 | $0.000206 | $2,942.514 |
2025-09-05 | $0.000219 | $0.000219 | $0.000192 | $0.000204 | $461.4257 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
STEMX(STEMX)
