Stkd SCRT(STKD)Hoje
$0.353061
1 anos atrás
$0.326937
Stkd SCRT Histórico de preços
(STKD)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.344328 | $0.357311 | $0.344722 | $0.356031 | $368.795K |
2025-09-09 | $0.348474 | $0.358711 | $0.343991 | $0.344328 | $366.080K |
2025-09-08 | $0.333613 | $0.350679 | $0.324456 | $0.348474 | $372.561K |
2025-09-07 | $0.330488 | $0.338660 | $0.327733 | $0.333613 | $363.388K |
2025-09-06 | $0.334415 | $0.347897 | $0.329989 | $0.330488 | $348.862K |
2025-09-05 | $0.328870 | $0.346308 | $0.327515 | $0.334415 | $351.527K |
2025-09-04 | $0.340685 | $0.344247 | $0.327884 | $0.328870 | $345.549K |
2025-09-03 | $0.328294 | $0.343455 | $0.328292 | $0.340685 | $365.915K |
2025-09-02 | $0.334137 | $0.340342 | $0.325732 | $0.328294 | $353.616K |
2025-09-01 | $0.345647 | $0.349888 | $0.333268 | $0.334137 | $347.820K |
2025-08-31 | $0.349337 | $0.356697 | $0.342455 | $0.345647 | $359.572K |
2025-08-30 | $0.342136 | $0.353741 | $0.334717 | $0.349337 | $370.897K |
2025-08-29 | $0.354195 | $0.35788 | $0.334751 | $0.342136 | $364.344K |
2025-08-28 | $0.351245 | $0.358252 | $0.347723 | $0.354195 | $376.916K |
2025-08-27 | $0.340875 | $0.35307 | $0.34241 | $0.351245 | $373.434K |
2025-08-26 | $0.350021 | $0.352608 | $0.333168 | $0.342247 | $364.381K |
2025-08-25 | $0.363002 | $0.374877 | $0.344559 | $0.350021 | $362.985K |
2025-08-24 | $0.367936 | $0.370837 | $0.358357 | $0.363002 | $378.179K |
2025-08-23 | $0.372490 | $0.386345 | $0.365575 | $0.367936 | $382.981K |
2025-08-22 | $0.346874 | $0.377303 | $0.341105 | $0.372490 | $379.237K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
Stkd SCRT(STKD)
