stickbug(STICKBUG)Hoje
$0.000547
stickbug Histórico de preços
(STICKBUG)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.000506 | $0.000558 | $0.000500 | $0.000547 | $8.596147 |
2025-09-10 | $0.000085 | $0.000714 | $0.000084 | $0.000506 | $355.4589 |
2025-09-09 | $0.000021 | $0.000597 | $0.000021 | $0.000085 | $130.8325 |
2025-09-08 | $0.000240 | $0.000550 | $0.000020 | $0.000021 | $118.0110 |
2025-09-07 | -- | $0.000551 | $0.000240 | $0.000240 | $376.7766 |
2025-09-06 | -- | $0.000677 | $0.000674 | -- | -- |
2025-09-05 | -- | $0.000693 | $0.000221 | -- | -- |
2025-09-04 | $0.000699 | $0.000699 | $0.000220 | $0.000220 | $95.34232 |
2025-09-03 | -- | $0.000707 | $0.000696 | $0.000699 | $11.25004 |
2025-09-02 | -- | $0.000677 | $0.000660 | -- | -- |
2025-09-01 | -- | $0.000692 | $0.000301 | -- | -- |
2025-08-31 | $0.000579 | $0.000703 | $0.000391 | $0.000408 | $51.11117 |
2025-08-30 | -- | $0.000668 | $0.000020 | -- | -- |
2025-08-29 | -- | $0.000021 | $0.000021 | -- | -- |
2025-08-28 | -- | $0.000020 | $0.000020 | -- | -- |
2025-08-27 | -- | $0.000063 | $0.000020 | -- | -- |
2025-08-26 | $0.000046 | $0.000958 | $0.000019 | $0.000063 | $36.00216 |
2025-08-25 | -- | $0.000047 | $0.000020 | -- | -- |
2025-08-24 | -- | $0.001026 | $0.000021 | -- | -- |
2025-08-23 | $0.000922 | $0.001033 | $0.000020 | $0.001009 | $9.083609 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
stickbug(STICKBUG)
