SteakHut Finance Historical Data

STEAK Page 8
Download
Date Close Price change Market cap Trading volume
Dec 20, 2023 $ 1.32
+11.32%
$ -- $ 101,603
Dec 19, 2023 $ 1.19
-6.65%
$ -- $ 79,524
Dec 18, 2023 $ 1.27
-13.96%
$ -- $ 321,769
Dec 16, 2023 $ 1.61
+3.58%
$ -- $ 20,548
Dec 15, 2023 $ 1.55
+2.11%
$ -- $ 51,677
Dec 14, 2023 $ 1.46
+1.38%
$ -- $ 88,572
Dec 13, 2023 $ 1.44
+4.09%
$ -- $ 332,358
Dec 12, 2023 $ 1.38
-8.83%
$ -- $ 255,050
Dec 11, 2023 $ 1.51
-16.69%
$ -- $ 544,957
Dec 10, 2023 $ 1.75
+10.09%
$ -- $ 419,678
Dec 9, 2023 $ 1.57
-24.10%
$ -- $ 263,401
Dec 8, 2023 $ 2.05
+16.60%
$ -- $ 997,146
Dec 7, 2023 $ 1.76
-19.72%
$ -- $ 463,669
Dec 6, 2023 $ 2.19
+27.85%
$ -- $ 1.5 million
Dec 5, 2023 $ 1.71
+36.16%
$ -- $ 325,138
Dec 4, 2023 $ 1.25
+12.93%
$ -- $ 134,241
Dec 3, 2023 $ 1.11
+4.67%
$ -- $ 47,927
Dec 2, 2023 $ 1.08
+8.53%
$ -- $ 26,028
Dec 1, 2023 $ 0.994
+13.32%
$ -- $ 42,095
Nov 30, 2023 $ 0.822
-2.31%
$ -- $ 2,172
Nov 29, 2023 $ 0.841
+1.06%
$ -- $ 2,222
Nov 28, 2023 $ 0.837
-1.12%
$ -- $ 9,126
Nov 27, 2023 $ 0.847
+0.25%
$ -- $ 9,243
Nov 26, 2023 $ 0.846
-2.15%
$ -- $ 17,605
Nov 21, 2023 $ 0.905
-0.41%
$ -- $ 10,766
Nov 20, 2023 $ 0.909
-13.94%
$ -- $ 40,026
Nov 19, 2023 $ 1.06
+35.38%
$ -- $ 58,902
Nov 18, 2023 $ 0.788
-14.63%
$ -- $ 31,733
Nov 17, 2023 $ 0.925
+13.79%
$ -- $ 107,447
Nov 16, 2023 $ 0.813
-12.03%
$ -- $ 112,621
Nov 15, 2023 $ 0.926
+47.11%
$ -- $ 81,864
Nov 14, 2023 $ 0.629
+14.66%
$ -- $ 75,275
Nov 13, 2023 $ 0.549
-4.79%
$ -- $ 11,489
Nov 12, 2023 $ 0.576
+3.58%
$ -- $ 16,740
Nov 11, 2023 $ 0.556
+13.02%
$ -- $ 4,659
Nov 10, 2023 $ 0.491
+20.13%
$ -- $ 7,353
Nov 9, 2023 $ 0.408
-7.97%
$ -- $ 2,163
Nov 8, 2023 $ 0.431
+7.90%
$ -- $ 8,048
Nov 7, 2023 $ 0.382
-2.26%
$ -- $ 7,437
Nov 6, 2023 $ 0.39
-0.88%
$ -- $ 7,596
Nov 3, 2023 $ 0.338
-0.37%
$ -- $ 3,108
Nov 2, 2023 $ 0.34
-4.90%
$ -- $ 5,111
Nov 1, 2023 $ 0.359
+6.43%
$ -- $ 2,193
Oct 31, 2023 $ 0.337
-2.12%
$ -- $ 2,030
Oct 30, 2023 $ 0.344
-4.34%
$ -- $ 6,217
Oct 29, 2023 $ 0.36
+4.37%
$ -- $ 2,180
Oct 28, 2023 $ 0.329
-0.22%
$ -- $ 41,697
Oct 27, 2023 $ 0.329
+9.09%
$ -- $ 45,099
Oct 26, 2023 $ 0.301
+4.26%
$ -- $ 2,294
Oct 25, 2023 $ 0.289
+0.04%
$ -- $ 4,177