STONKS(STONKS)Hoje
$0.027943
STONKS Histórico de preços
(STONKS)Período de tempo: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.028059 | $0.02996 | $0.02694 | $0.027723 | $1.516M |
2025-09-17 | $0.028433 | $0.02982 | $0.0275 | $0.028076 | $1.703M |
2025-09-16 | $0.026514 | $0.02913 | $0.02362 | $0.028514 | $1.979M |
2025-09-15 | $0.026214 | $0.02765 | $0.02514 | $0.026502 | $1.502M |
2025-09-14 | $0.025828 | $0.02854 | $0.02531 | $0.026386 | $1.919M |
2025-09-13 | $0.028600 | $0.03051 | $0.02525 | $0.026040 | $3.030M |
2025-09-12 | $0.021813 | $0.03305 | $0.02153 | $0.028939 | $5.107M |
2025-09-11 | $0.021445 | $0.02198 | $0.02059 | $0.021771 | $1.199M |
2025-09-10 | $0.019783 | $0.02205 | $0.01995 | $0.021451 | $1.797M |
2025-09-09 | $0.021563 | $0.02188 | $0.01975 | $0.019777 | $1.490M |
2025-09-08 | $0.021471 | $0.02212 | $0.02058 | $0.021548 | $648.680K |
2025-09-07 | $0.020254 | $0.02191 | $0.02 | $0.021542 | $504.586K |
2025-09-06 | $0.019612 | $0.02049 | $0.019 | $0.020283 | $796.619K |
2025-09-05 | $0.019140 | $0.02068 | $0.01891 | $0.019547 | $786.359K |
2025-09-04 | $0.018855 | $0.01927 | $0.01864 | $0.019133 | $117.036K |
2025-09-03 | $0.017807 | $0.01935 | $0.01798 | $0.018873 | $663.551K |
2025-09-02 | $0.019132 | $0.01905 | $0.01758 | $0.017787 | $812.649K |
2025-09-01 | $0.019833 | $0.01983 | $0.01832 | $0.019080 | $606.500K |
2025-08-31 | $0.019880 | $0.02106 | $0.01954 | $0.019779 | $750.562K |
2025-08-30 | $0.018436 | $0.02135 | $0.01779 | $0.019872 | $1.271M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-19
STONKS(STONKS)
