Stick(STICK)Hoje
$0.000072
Stick Histórico de preços
(STICK)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.000070 | $0.000073 | $0.000069 | $0.000072 | $57,968.92 |
2025-09-02 | $0.000066 | $0.000071 | $0.000058 | $0.000070 | $59,688.30 |
2025-09-01 | $0.000067 | $0.000067 | $0.000066 | $0.000066 | $54,016.26 |
2025-08-31 | $0.000066 | $0.000069 | $0.000066 | $0.000067 | $55,244.85 |
2025-08-30 | $0.000070 | $0.000067 | $0.000065 | $0.000066 | $49,447.18 |
2025-08-29 | $0.000078 | $0.000081 | $0.000067 | $0.000071 | $46,992.06 |
2025-08-28 | $0.000079 | $0.000080 | $0.000077 | $0.000078 | $49,715.16 |
2025-08-27 | $0.000081 | $0.000083 | $0.000078 | $0.000079 | $50,529.60 |
2025-08-26 | $0.000086 | $0.000086 | $0.000080 | $0.000081 | $49,145.01 |
2025-08-25 | $0.000094 | $0.000096 | $0.000084 | $0.000086 | $47,748.70 |
2025-08-24 | $0.000094 | $0.000096 | $0.000093 | $0.000093 | $49,164.47 |
2025-08-23 | $0.000094 | $0.000096 | $0.000093 | $0.000094 | $47,236.90 |
2025-08-22 | $0.000094 | $0.000096 | $0.000093 | $0.000094 | $48,312.01 |
2025-08-21 | $0.000106 | $0.000108 | $0.000093 | $0.000093 | $49,222.32 |
2025-08-20 | -- | $0.000108 | $0.000092 | -- | -- |
2025-08-19 | $0.000093 | $0.000095 | $0.000091 | $0.000093 | $54,428.79 |
2025-08-18 | -- | $0.000094 | $0.000091 | -- | -- |
2025-08-17 | -- | $0.000127 | $0.000090 | -- | -- |
2025-08-16 | $0.000127 | $0.000127 | $0.000126 | $0.000126 | $55,249.35 |
2025-08-15 | $0.000128 | $0.000130 | $0.000126 | $0.000127 | $49,091.37 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
Stick(STICK)
