Cap Mercado $4.10T
1.86%
Volume 24h $184.71B
-34.55%
BTC % 55.18%
-0.21%
ETH % 11.9%
0.5%
Moedas
33.517
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Stader (SD), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.382386 | $0.376381 | $0.385287 | $0.378783 | $1,897,669 | $20,375,236 |
| Oct-24 2025 | $0.380195 | $0.36951 | $0.381881 | $0.374891 | $2,769,850 | $20,258,505 |
| Oct-23 2025 | $0.372149 | $0.366398 | $0.380322 | $0.366603 | $3,024,781 | $19,829,785 |
| Oct-22 2025 | $0.359757 | $0.358323 | $0.384924 | $0.384924 | $4,084,252 | $19,169,468 |
| Oct-21 2025 | $0.387819 | $0.371815 | $0.408806 | $0.387712 | $5,303,619 | $20,664,738 |
| Oct-20 2025 | $0.389675 | $0.379199 | $0.402535 | $0.384099 | $3,736,625 | $20,763,630 |
| Oct-19 2025 | $0.390462 | $0.372257 | $0.394128 | $0.379383 | $3,092,061 | $20,805,602 |
| Oct-18 2025 | $0.380696 | $0.378566 | $0.403653 | $0.382714 | $3,676,910 | $20,285,193 |
| Oct-17 2025 | $0.387882 | $0.36292 | $0.400971 | $0.397396 | $5,831,021 | $20,668,131 |
| Oct-16 2025 | $0.389119 | $0.384745 | $0.41534 | $0.409358 | $5,209,199 | $20,734,005 |
| Oct-15 2025 | $0.405187 | $0.400357 | $0.434125 | $0.417976 | $5,125,370 | $21,590,173 |
| Oct-14 2025 | $0.422025 | $0.405066 | $0.446669 | $0.446669 | $5,993,040 | $22,487,411 |
| Oct-13 2025 | $0.447173 | $0.42404 | $0.447527 | $0.430569 | $6,713,760 | $23,827,373 |
| Oct-12 2025 | $0.430597 | $0.396807 | $0.439415 | $0.412769 | $4,705,169 | $22,944,129 |
| Oct-11 2025 | $0.414274 | $0.377422 | $0.421679 | $0.415738 | $9,210,845 | $22,074,387 |