Strike(STRIKE)Hoje
$1.74
Strike Histórico de preços
(STRIKE)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $1.757050 | $1.800195 | $1.588236 | $1.740067 | $556.366K |
2025-09-12 | $1.796472 | $1.868350 | $1.648224 | $1.757596 | $159.650K |
2025-09-11 | $1.812191 | $1.835370 | $1.703857 | $1.798153 | $183.212K |
2025-09-10 | $1.813378 | $1.902919 | $1.676858 | $1.810183 | $192.971K |
2025-09-09 | $1.872703 | $2.107929 | $1.790767 | $1.815842 | $168.867K |
2025-09-08 | $1.866361 | $2.056458 | $1.737135 | $1.896636 | $179.965K |
2025-09-07 | $1.878036 | $1.900427 | $1.813339 | $1.834204 | $139.520K |
2025-09-06 | $2.019464 | $2.017287 | $1.845549 | $1.876177 | $150.452K |
2025-09-05 | $1.840601 | $2.087713 | $1.780693 | $2.015015 | $350.816K |
2025-09-04 | $1.959033 | $1.961930 | $1.797875 | $1.837843 | $131.624K |
2025-09-03 | $1.858109 | $1.97 | $1.83 | $1.960482 | $171.621K |
2025-09-02 | $1.844429 | $2.06 | $1.85 | $1.894035 | $256.010K |
2025-09-01 | $1.965798 | $1.95 | $1.8 | $1.843980 | $142.495K |
2025-08-31 | $2.003877 | $2.04 | $1.85 | $1.966250 | $139.170K |
2025-08-30 | $1.879780 | $2.05 | $1.81 | $1.991204 | $243.952K |
2025-08-29 | $1.893347 | $2.02 | $1.78 | $1.870255 | $143.897K |
2025-08-28 | $2.149534 | $2.16 | $1.77 | $1.896571 | $176.792K |
2025-08-27 | $1.875245 | $2.17 | $1.9 | $2.149564 | $147.118K |
2025-08-26 | $1.973911 | $1.96 | $1.8 | $1.875250 | $52,247.88 |
2025-08-25 | $1.916152 | $2.03 | $1.84 | $1.973911 | $70,759.79 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
Strike(STRIKE)
