Stoicism(STOIC)Hoje
$0.000257
Stoicism Histórico de preços
(STOIC)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.000241 | $0.000254 | $0.000237 | $0.000253 | $248.8684 |
2025-09-11 | $0.000236 | $0.000242 | $0.000232 | $0.000241 | $239.4263 |
2025-09-10 | $0.000237 | $0.000240 | $0.000227 | $0.000236 | $1,809.386 |
2025-09-09 | $0.000242 | $0.000247 | $0.000236 | $0.000237 | $418.0911 |
2025-09-08 | $0.000238 | $0.000245 | $0.000227 | $0.000245 | $956.5699 |
2025-09-07 | $0.000238 | $0.000242 | $0.000235 | $0.000238 | $439.4496 |
2025-09-06 | $0.000245 | $0.000248 | $0.000237 | $0.000238 | $422.1369 |
2025-09-05 | $0.000248 | $0.000253 | $0.000243 | $0.000246 | $243.3862 |
2025-09-04 | $0.000257 | $0.000258 | $0.000245 | $0.000247 | $26.11792 |
2025-09-03 | $0.000240 | $0.000259 | $0.000241 | $0.000257 | $528.2488 |
2025-09-02 | $0.000236 | $0.000245 | $0.000231 | $0.000239 | $78.06469 |
2025-09-01 | $0.000247 | $0.000249 | $0.000235 | $0.000236 | $444.6918 |
2025-08-31 | $0.000242 | $0.000248 | $0.000240 | $0.000246 | $34.94844 |
2025-08-30 | $0.000261 | $0.000258 | $0.000238 | $0.000242 | $1,173.776 |
2025-08-29 | $0.000283 | $0.000290 | $0.000256 | $0.000259 | $3,065.440 |
2025-08-28 | $0.000281 | $0.000291 | $0.000272 | $0.000284 | $173.3559 |
2025-08-27 | $0.000255 | $0.000282 | $0.000258 | $0.000281 | $282.1263 |
2025-08-26 | $0.000271 | $0.000272 | $0.000252 | $0.000257 | $1,561.911 |
2025-08-25 | $0.000290 | $0.000298 | $0.000270 | $0.000271 | $947.1138 |
2025-08-24 | $0.000286 | $0.000295 | $0.000282 | $0.000290 | $225.1349 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Stoicism(STOIC)
