Cap Mercado $4.09T
0.72%
Volume 24h $318.87B
-16.94%
BTC % 54.79%
-0.89%
ETH % 12.49%
1.52%
Moedas
32.836
+19
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Stick (STICK), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00009392 | $0.00009239 | $0.00010789 | $0.00009479 | $47,463 | - |
| Aug-19 2025 | $0.00009328 | $0.00009223 | $0.00009491 | $0.00009374 | $52,270 | - |
| Aug-18 2025 | $0.00009405 | $0.00009164 | $0.00009413 | $0.00009254 | $51,016 | - |
| Aug-17 2025 | $0.00009285 | $0.00009164 | $0.00009396 | $0.00009205 | $53,265 | - |
| Aug-16 2025 | $0.00009777 | $0.00009777 | $0.00012759 | $0.00012748 | $44,007 | - |
| Aug-15 2025 | $0.00012759 | $0.00012677 | $0.00013071 | $0.00012949 | $46,597 | - |
| Aug-14 2025 | $0.00012939 | $0.00009993 | $0.00013172 | $0.00010752 | $59,870 | - |
| Aug-13 2025 | $0.00010554 | $0.00009618 | $0.00010768 | $0.00009857 | $55,060 | - |
| Aug-12 2025 | $0.00008817 | $0.00008681 | $0.00008902 | $0.0000885 | $49,208 | - |
| Aug-11 2025 | $0.00008889 | $0.0000868 | $0.00008898 | $0.00008891 | $50,773 | - |
| Aug-10 2025 | $0.00008902 | $0.0000868 | $0.00008902 | $0.00008893 | $53,766 | - |
| Aug-09 2025 | $0.00008801 | $0.00008671 | $0.00008902 | $0.0000886 | $47,048 | - |
| Aug-08 2025 | $0.0000877 | $0.0000875 | $0.00008879 | $0.00008841 | $50,369 | - |
| Aug-07 2025 | $0.00008852 | $0.00007531 | $0.0000891 | $0.00007741 | $61,613 | - |
| Aug-06 2025 | $0.00007531 | $0.00007531 | $0.00008418 | $0.00008409 | $48,720 | - |