Stryke(SYK)Hoje
$0.052222
1 anos atrás
$0.097801
Stryke Histórico de preços
(SYK)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 | $0.052804 | $0.052945 | $0.051278 | $0.051760 | $6,754.087 |
2025-09-10 | $0.051511 | $0.053573 | $0.051439 | $0.052810 | $1,106.178 |
2025-09-09 | $0.053010 | $0.052967 | $0.051447 | $0.051521 | $2,081.336 |
2025-09-08 | $0.051468 | $0.053291 | $0.051044 | $0.053010 | $5,431.462 |
2025-09-07 | $0.051062 | $0.051922 | $0.050934 | $0.051454 | $2,945.899 |
2025-09-06 | $0.052034 | $0.052741 | $0.051062 | $0.051166 | $731.3739 |
2025-09-05 | $0.051584 | $0.054249 | $0.051421 | $0.052034 | $1,970.393 |
2025-09-04 | $0.054145 | $0.054229 | $0.051538 | $0.051584 | $781.7049 |
2025-09-03 | $0.052102 | $0.054196 | $0.05176 | $0.054145 | $430.7408 |
2025-09-02 | $0.052962 | $0.05399 | $0.051977 | $0.052170 | $173.2386 |
2025-09-01 | $0.054484 | $0.055161 | $0.052875 | $0.052962 | $127.0714 |
2025-08-31 | $0.053399 | $0.054562 | $0.052742 | $0.054485 | $301.2959 |
2025-08-30 | $0.053402 | $0.053918 | $0.052241 | $0.053399 | $1,471.906 |
2025-08-29 | $0.055450 | $0.05612 | $0.052701 | $0.053195 | $764.7987 |
2025-08-28 | $0.055918 | $0.05709 | $0.054354 | $0.055450 | $21,156.40 |
2025-08-27 | $0.052628 | $0.056145 | $0.052018 | $0.056144 | $27,165.30 |
2025-08-26 | $0.056343 | $0.056212 | $0.05179 | $0.052628 | $13,595.43 |
2025-08-25 | $0.058652 | $0.06041 | $0.055409 | $0.056106 | $572.1509 |
2025-08-24 | $0.058178 | $0.059264 | $0.057809 | $0.058667 | $1,717.666 |
2025-08-23 | $0.057261 | $0.060235 | $0.057092 | $0.058189 | $1,428.303 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Stryke(SYK)
