Stride Histórico de preços

(STRD)

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	$0.058440	$0.062049	$0.056472	$0.061318	$196.493K
2025-09-13	$0.057228	$0.062485	$0.054963	$0.058218	$248.754K
2025-09-12	$0.054301	$0.071004	$0.053755	$0.057490	$241.549K
2025-09-11	$0.057420	$0.057742	$0.053472	$0.054306	$175.069K
2025-09-10	$0.059531	$0.059990	$0.049849	$0.057861	$212.135K
2025-09-09	$0.061243	$0.062835	$0.058260	$0.059460	$174.694K
2025-09-08	$0.061803	$0.064018	$0.058169	$0.061533	$219.290K
2025-09-07	$0.066403	$0.067067	$0.059979	$0.061563	$187.856K
2025-09-06	$0.071053	$0.071436	$0.066093	$0.066093	$196.196K
2025-09-05	$0.075350	$0.074810	$0.068126	$0.070972	$218.169K
2025-09-04	$0.084625	$0.086352	$0.074268	$0.075350	$246.107K
2025-09-03	$0.087735	$0.089772	$0.083697	$0.084623	$186.140K
2025-09-02	$0.090195	$0.091646	$0.087428	$0.087735	$191.264K
2025-09-01	$0.097413	$0.09784	$0.087507	$0.090763	$183.922K
2025-08-31	$0.096041	$0.099286	$0.095207	$0.097494	$162.710K
2025-08-30	$0.093481	$0.096352	$0.09018	$0.096085	$202.131K
2025-08-29	$0.097162	$0.096358	$0.091889	$0.093052	$197.775K
2025-08-28	$0.099395	$0.101941	$0.096247	$0.097400	$148.624K
2025-08-27	$0.093848	$0.101941	$0.095376	$0.099570	$233.993K
2025-08-26	$0.091913	$0.095682	$0.088755	$0.093872	$262.828K