Stratos(STOS)Hoje
$0.046556
1 anos atrás
$0.373751
2 anos atrás
$0.553449
3 anos atrás
$0.216042
4 anos atrás
$1.11
Stratos Histórico de preços
(STOS)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.055737 | $0.056289 | $0.051587 | $0.052871 | $146.081K |
2025-09-13 | $0.059091 | $0.059858 | $0.055381 | $0.055737 | $163.560K |
2025-09-12 | $0.058803 | $0.059921 | $0.058073 | $0.059346 | $142.985K |
2025-09-11 | $0.059915 | $0.060494 | $0.058568 | $0.059024 | $132.507K |
2025-09-10 | $0.060622 | $0.061720 | $0.058580 | $0.060028 | $125.732K |
2025-09-09 | $0.060766 | $0.062633 | $0.060058 | $0.061475 | $137.620K |
2025-09-08 | $0.064777 | $0.064689 | $0.060135 | $0.061085 | $137.807K |
2025-09-07 | $0.058158 | $0.064838 | $0.057890 | $0.064777 | $159.374K |
2025-09-06 | $0.077405 | $0.078297 | $0.056233 | $0.058128 | $190.241K |
2025-09-05 | $0.083529 | $0.085216 | $0.077405 | $0.077475 | $100.696K |
2025-09-04 | $0.086521 | $0.086656 | $0.083077 | $0.083792 | $137.052K |
2025-09-03 | $0.089079 | $0.089387 | $0.085741 | $0.086383 | $129.256K |
2025-09-02 | $0.090737 | $0.091036 | $0.088836 | $0.089126 | $132.350K |
2025-09-01 | $0.095181 | $0.095276 | $0.090296 | $0.090541 | $136.340K |
2025-08-31 | $0.094720 | $0.095389 | $0.092986 | $0.095181 | $165.917K |
2025-08-30 | $0.096271 | $0.09614 | $0.093849 | $0.095075 | $134.965K |
2025-08-29 | $0.096729 | $0.099656 | $0.09569 | $0.096124 | $139.068K |
2025-08-28 | $0.099671 | $0.098575 | $0.095877 | $0.096609 | $137.777K |
2025-08-27 | $0.099914 | $0.100382 | $0.096498 | $0.099671 | $87,793.26 |
2025-08-26 | $0.101521 | $0.102212 | $0.097082 | $0.099536 | $138.719K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
Stratos(STOS)
