StrikeX(STRX)Hoje
$0.035499
1 anos atrás
$0.035804
2 anos atrás
$0.024378
3 anos atrás
$0.05298
4 anos atrás
$0.031126
StrikeX Histórico de preços
(STRX)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.037270 | $0.037464 | $0.035550 | $0.035557 | $31,238.41 |
2025-09-10 | $0.034710 | $0.037516 | $0.034642 | $0.037465 | $33,477.50 |
2025-09-09 | $0.034083 | $0.035282 | $0.034444 | $0.034664 | $17,960.40 |
2025-09-08 | $0.035687 | $0.036008 | $0.034000 | $0.034090 | $32,013.76 |
2025-09-07 | $0.035266 | $0.035734 | $0.034873 | $0.035703 | $9,344.028 |
2025-09-06 | $0.034575 | $0.035458 | $0.033997 | $0.035286 | $15,815.80 |
2025-09-05 | $0.034774 | $0.035464 | $0.033829 | $0.034528 | $17,167.05 |
2025-09-04 | $0.035756 | $0.035789 | $0.034473 | $0.034774 | $10,262.55 |
2025-09-03 | $0.035477 | $0.036845 | $0.034659 | $0.035769 | $20,083.13 |
2025-09-02 | $0.034053 | $0.036328 | $0.032790 | $0.035477 | $23,142.80 |
2025-09-01 | $0.036193 | $0.036407 | $0.033907 | $0.034048 | $31,377.15 |
2025-08-31 | $0.036070 | $0.037282 | $0.036073 | $0.036218 | $13,428.35 |
2025-08-30 | $0.038380 | $0.038314 | $0.033534 | $0.036083 | $53,419.76 |
2025-08-29 | $0.038456 | $0.038765 | $0.037460 | $0.038312 | $7,633.061 |
2025-08-28 | $0.037990 | $0.039412 | $0.037538 | $0.038485 | $15,028.38 |
2025-08-27 | $0.037950 | $0.038261 | $0.036865 | $0.037999 | $17,906.53 |
2025-08-26 | $0.038626 | $0.038946 | $0.037332 | $0.037951 | $11,114.53 |
2025-08-25 | $0.039642 | $0.039814 | $0.037622 | $0.038626 | $10,675.86 |
2025-08-24 | $0.040385 | $0.041204 | $0.039397 | $0.039641 | $12,130.63 |
2025-08-23 | $0.041067 | $0.041962 | $0.040248 | $0.040368 | $32,643.98 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
StrikeX(STRX)
