streamdotfun(STREAM)Hoje
$0.001743
streamdotfun Histórico de preços
(STREAM)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.001650 | $0.003717 | $0.001581 | $0.001934 | $606.726K |
2025-09-02 | $0.001796 | $0.002299 | $0.001596 | $0.001648 | $177.559K |
2025-09-01 | $0.001537 | $0.001999 | $0.001380 | $0.001796 | $134.739K |
2025-08-31 | $0.001634 | $0.002062 | $0.001293 | $0.001379 | $155.891K |
2025-08-30 | $0.001052 | $0.002966 | $0.001149 | $0.001651 | $725.924K |
2025-08-29 | $0.000956 | $0.001274 | $0.000828 | $0.001033 | $57,619.79 |
2025-08-28 | $0.000885 | $0.001187 | $0.000829 | $0.000955 | $171.990K |
2025-08-27 | $0.000820 | $0.001024 | $0.000722 | $0.000864 | $150.696K |
2025-08-26 | $0.000619 | $0.000967 | $0.000452 | $0.000819 | $139.018K |
2025-08-25 | $0.000700 | $0.000799 | $0.000558 | $0.000619 | $71,304.94 |
2025-08-24 | $0.000834 | $0.000912 | $0.000698 | $0.000700 | $61,701.41 |
2025-08-23 | $0.000320 | $0.001249 | $0.000316 | $0.000828 | $336.626K |
2025-08-22 | $0.000413 | $0.000511 | $0.000320 | $0.000320 | $39,034.58 |
2025-08-21 | $0.000607 | $0.000635 | $0.000410 | $0.000412 | $47,163.49 |
2025-08-20 | $0.000534 | $0.000721 | $0.000377 | $0.000607 | $75,142.27 |
2025-08-19 | $0.000522 | $0.000595 | $0.000532 | $0.000533 | $13,580.29 |
2025-08-18 | $0.000641 | $0.000677 | $0.000447 | $0.000522 | $29,515.17 |
2025-08-17 | $0.000611 | $0.000671 | $0.000603 | $0.000641 | $12,840.34 |
2025-08-16 | $0.000528 | $0.000619 | $0.000523 | $0.000611 | $11,295.53 |
2025-08-15 | $0.000638 | $0.000635 | $0.000514 | $0.000529 | $37,701.86 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
streamdotfun(STREAM)
