Publicidad
Stick Precio Historico
Precio histórico de Stick, datos año tras año, precio máximo, estadísticas mensuales y diarias desde %replace2%.
$0,000104 USD (+0,19%)
+$0,000000200000
+$0,000000200000
Tags: Token
| Precio inicial | 2025 Mayo ($0,0000381) |
|---|---|
| Precio más bajo | 2025 Mayo ($0,0000377) |
| Maximo histórico | 2025 Mayo ($0,000152) |
Stick Gráfico Histórico
STICK OHLC Datos
| Fecha | Apertura | Alta | Baja | Cierre | Volumen | Volumen(STICK) | Capitalización de Mercado |
|---|---|---|---|---|---|---|---|
| 06/07/2025 | $0,0000904 | $0,000107 | $0,0000900 | $0,000106 | $143.2 Mil | 1.411.013.889 | $0 |
| 06/06/2025 | $0,0000961 | $0,0000984 | $0,0000900 | $0,0000922 | $95.5 Mil | 994.093.606 | $0 |
| 06/05/2025 | $0,0000953 | $0,0000984 | $0,0000945 | $0,0000961 | $130.7 Mil | 1.356.867.420 | $0 |
| 06/04/2025 | $0,000138 | $0,000139 | $0,0000945 | $0,0000956 | $108.8 Mil | 938.990.794 | $0 |
| 06/03/2025 | $0,000147 | $0,000150 | $0,000135 | $0,000138 | $126.3 Mil | 867.413.843 | $0 |
| 06/02/2025 | $0,000145 | $0,000150 | $0,000145 | $0,000147 | $134.2 Mil | 910.663.975 | $0 |
| 06/01/2025 | $0,000146 | $0,000150 | $0,000145 | $0,000145 | $137 Mil | 930.149.158 | $0 |
| 05/31/2025 | $0,000153 | $0,000155 | $0,000145 | $0,000146 | $126.8 Mil | 839.310.179 | $0 |
| 05/30/2025 | $0,000151 | $0,000156 | $0,000149 | $0,000155 | $128.9 Mil | 846.914.381 | $0 |
| 05/29/2025 | $0,000144 | $0,000154 | $0,000140 | $0,000152 | $136.8 Mil | 942.204.765 | $0 |
| 05/28/2025 | $0,000142 | $0,000144 | $0,000140 | $0,000144 | $135.7 Mil | 952.660.699 | $0 |
| 05/27/2025 | $0,000133 | $0,000144 | $0,000132 | $0,000143 | $148 Mil | 1.098.447.016 | $0 |
| 05/26/2025 | $0,000130 | $0,000140 | $0,000128 | $0,000135 | $131.4 Mil | 999.143.955 | $0 |
| 05/25/2025 | $0,000112 | $0,000132 | $0,000112 | $0,000132 | $153.2 Mil | 1.261.014.062 | $0 |
| 05/24/2025 | $0,000118 | $0,000125 | $0,000112 | $0,000112 | $135.5 Mil | 1.182.549.357 | $0 |
| 05/23/2025 | $0,000124 | $0,000127 | $0,000117 | $0,000119 | $128.8 Mil | 1.030.189.793 | $0 |
| 05/22/2025 | $0,000118 | $0,000127 | $0,000114 | $0,000127 | $145 Mil | 1.211.728.941 | $0 |
| 05/21/2025 | $0,000121 | $0,000122 | $0,000114 | $0,000116 | $140.2 Mil | 1.181.924.064 | $0 |
| 05/20/2025 | $0,000124 | $0,000129 | $0,000120 | $0,000121 | $135.3 Mil | 1.085.305.607 | $0 |
| 05/19/2025 | $0,000149 | $0,000149 | $0,000120 | $0,000123 | $61.4 Mil | 443.583.416 | $0 |
| 05/18/2025 | $0,000150 | $0,000153 | $0,000143 | $0,000149 | $119.2 Mil | 803.813.397 | $0 |
| 05/17/2025 | $0,000142 | $0,000153 | $0,000136 | $0,000153 | $149.3 Mil | 1.013.836.223 | $0 |
| 05/16/2025 | $0,000139 | $0,000153 | $0,000138 | $0,000142 | $133.3 Mil | 924.514.145 | $0 |
| 05/15/2025 | $0,0000770 | $0,000226 | $0,0000757 | $0,000138 | $191.4 Mil | 1.680.712.368 | $0 |
| 05/14/2025 | $0,0000793 | $0,0000829 | $0,0000769 | $0,0000772 | $128 Mil | 1.591.025.720 | $0 |
| 05/13/2025 | $0,0000813 | $0,0000816 | $0,0000792 | $0,0000792 | $132.7 Mil | 1.651.134.610 | $0 |
| 05/12/2025 | $0,0000637 | $0,0000816 | $0,0000624 | $0,0000796 | $139.6 Mil | 1.820.282.862 | $0 |
| 05/11/2025 | $0,0000654 | $0,0000681 | $0,0000620 | $0,0000620 | $124.8 Mil | 1.889.713.806 | $0 |
| 05/10/2025 | $0,0000607 | $0,0000737 | $0,0000596 | $0,0000654 | $138.5 Mil | 2.070.910.658 | $0 |
| 05/09/2025 | $0,0000463 | $0,0000690 | $0,0000458 | $0,0000603 | $153.6 Mil | 2.938.220.139 | $0 |
| 05/08/2025 | $0,0000363 | $0,0000472 | $0,0000358 | $0,0000468 | $175.6 Mil | 4.563.515.570 | $0 |
Monedas Similares
| Moneda | Precio | Cap. de Mercado | Volumen (24h) | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | TRON (TRX) Precio Historico | $0,2854 | $24.579.981.611 | $988.467.792 | -0,36% | 2,33% | |
 | USD Coin (USDC) Precio Historico | $1,00 | $52.168.804.943 | $2.827.899.007 | 0,03% | 0,02% | |
 | Solana (SOL) Precio Historico | $149,92 | $72.952.868.508 | $1.410.803.158 | -0,89% | -1,04% | |
 | XRP (XRP) Precio Historico | $2,26 | $130.506.640.628 | $1.615.521.523 | 3,63% | 3,68% | |
 | Ethereum (ETH) Precio Historico | $2.511 | $302.469.967.877 | $9.805.772.937 | -1,15% | 0,15% | |
 | Wrapped Bitcoin (WBTC) Precio Historico | $105.682 | $14.004.340.068 | $29.512.648 | -0,10% | 0,25% | |
 | Cardano (ADA) Precio Historico | $0,6662 | $23.438.636.861 | $360.139.292 | -0,31% | -0,32% | |
 | Dogecoin (DOGE) Precio Historico | $0,1835 | $27.398.932.360 | $630.497.071 | -1,44% | -1,66% | |
 | BGEO(Bitcoin Global Eternal Oasis) (BGEO) Precio Historico | $0,99 | $0 | $680 | 0,32% | 4,55% |