stickman(STICKMAN)Hoje
$0.000105
stickman Histórico de preços
(STICKMAN)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 | $0.000099 | $0.000108 | $0.000094 | $0.000097 | $8,666.011 |
2025-09-07 | $0.000091 | $0.000100 | $0.000089 | $0.000099 | $1,955.270 |
2025-09-06 | $0.000096 | $0.000105 | $0.000091 | $0.000092 | $4,421.260 |
2025-09-05 | $0.000088 | $0.000101 | $0.000085 | $0.000096 | $4,686.132 |
2025-09-04 | $0.000102 | $0.000103 | $0.000088 | $0.000088 | $6,650.879 |
2025-09-03 | $0.000107 | $0.000112 | $0.000098 | $0.000102 | $4,663.412 |
2025-09-02 | $0.000116 | $0.000117 | $0.000099 | $0.000106 | $5,802.231 |
2025-09-01 | $0.000112 | $0.000121 | $0.000104 | $0.000116 | $6,818.539 |
2025-08-31 | $0.000099 | $0.000113 | $0.000097 | $0.000112 | $4,226.178 |
2025-08-30 | $0.000106 | $0.000109 | $0.000097 | $0.000099 | $6,834.773 |
2025-08-29 | $0.000114 | $0.000115 | $0.000102 | $0.000106 | $5,587.681 |
2025-08-28 | $0.000122 | $0.000123 | $0.000105 | $0.000114 | $11,803.61 |
2025-08-27 | $0.000108 | $0.000123 | $0.000109 | $0.000121 | $5,735.612 |
2025-08-26 | $0.000111 | $0.000113 | $0.000097 | $0.000108 | $6,383.217 |
2025-08-25 | $0.000125 | $0.000126 | $0.000105 | $0.000111 | $24,192.49 |
2025-08-24 | $0.000202 | $0.000244 | $0.000113 | $0.000125 | $136.337K |
2025-08-23 | $0.000183 | $0.000209 | $0.000172 | $0.000202 | $26,225.03 |
2025-08-22 | $0.000151 | $0.000202 | $0.000141 | $0.000183 | $13,122.18 |
2025-08-21 | $0.000158 | $0.000162 | $0.000147 | $0.000151 | $1,786.848 |
2025-08-20 | $0.000158 | $0.000158 | $0.000150 | $0.000156 | $1,206.358 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
stickman(STICKMAN)
