Sturdy Token Historical Data

STRDY Page 12
Download
Date Close Price change Market cap Trading volume
Jun 18, 2024 $ 0.835
-18.54%
$ 83.51 million $ 152,002
Jun 17, 2024 $ 1.03
+1.55%
$ 102.74 million $ 83,900
Jun 16, 2024 $ 1.01
-6.81%
$ 101.09 million $ 98,264
Jun 15, 2024 $ 1.13
+0.75%
$ 112.73 million $ 34,456
Jun 14, 2024 $ 1.12
-15.54%
$ 111.88 million $ 147,034
Jun 13, 2024 $ 1.32
+0.99%
$ 132.43 million $ 144,341
Jun 12, 2024 $ 1.31
+0.71%
$ 131.16 million $ 104,996
Jun 11, 2024 $ 1.3
-10.58%
$ 130.29 million $ 53,463
Jun 10, 2024 $ 1.43
+1.70%
$ 143.07 million $ 96,691
Jun 9, 2024 $ 1.41
-6.68%
$ 140.67 million $ 118,147
Jun 8, 2024 $ 1.5
-0.82%
$ 150.32 million $ 93,318
Jun 7, 2024 $ 1.5
-7.69%
$ 149.92 million $ 243,374
Jun 6, 2024 $ 1.62
-9.98%
$ 162.39 million $ 542,948
Jun 5, 2024 $ 1.81
+25.19%
$ 180.56 million $ 992,035
Jun 4, 2024 $ 1.44
+20.46%
$ 144.31 million $ 515,807
Jun 3, 2024 $ 1.2
-1.07%
$ 120.11 million $ 66,436
Jun 2, 2024 $ 1.24
-6.00%
$ 124.33 million $ 168,467
Jun 1, 2024 $ 1.32
+7.40%
$ 132.28 million $ 48,559
May 31, 2024 $ 1.23
-6.33%
$ 123.29 million $ 108,805
May 30, 2024 $ 1.32
+6.81%
$ 131.69 million $ 98,163
May 29, 2024 $ 1.23
-10.24%
$ 123.18 million $ 192,121
May 28, 2024 $ 1.37
-10.21%
$ 137.22 million $ 379,327
May 27, 2024 $ 1.53
+39.96%
$ 152.93 million $ 441,049
May 26, 2024 $ 1.09
+2.86%
$ 109.26 million $ 58,575
May 25, 2024 $ 1.06
-3.33%
$ 106.23 million $ 59,556
May 24, 2024 $ 1.1
-4.17%
$ 109.87 million $ 235,090
May 23, 2024 $ 1.14
+6.54%
$ 114.48 million $ 225,109
May 22, 2024 $ 1.07
+10.78%
$ 107.48 million $ 504,982
May 21, 2024 $ 0.949
+6.00%
$ 94.86 million $ 140,549
May 20, 2024 $ 0.893
+28.49%
$ 89.31 million $ 158,129
May 19, 2024 $ 0.678
-5.56%
$ 67.77 million $ 57,471
May 18, 2024 $ 0.717
-0.56%
$ 71.72 million $ 38,686
May 17, 2024 $ 0.691
+4.23%
$ 69.12 million $ 12,366
May 16, 2024 $ 0.686
-7.04%
$ 68.62 million $ 86,604
May 15, 2024 $ 0.737
+3.77%
$ 73.75 million $ 82,260
May 14, 2024 $ 0.711
-1.34%
$ 71.1 million $ 74,420
May 13, 2024 $ 0.72
+6.79%
$ 72.02 million $ 87,045
May 12, 2024 $ 0.675
-4.40%
$ 67.54 million $ 97,744
May 11, 2024 $ 0.706
+6.59%
$ 70.62 million $ 85,914
May 10, 2024 $ 0.663
-11.90%
$ 66.27 million $ 51,815
May 9, 2024 $ 0.731
+1.97%
$ 73.12 million $ 123,380
May 8, 2024 $ 0.717
-13.91%
$ 71.69 million $ 145,212
May 7, 2024 $ 0.835
+2.26%
$ 83.47 million $ 122,280
May 6, 2024 $ 0.816
+6.40%
$ 81.6 million $ 155,792
May 5, 2024 $ 0.767
+2.14%
$ 76.73 million $ 20,427
May 4, 2024 $ 0.751
-3.60%
$ 75.07 million $ 35,716
May 3, 2024 $ 0.763
+6.01%
$ 76.27 million $ 149,873
May 2, 2024 $ 0.72
+22.92%
$ 72.01 million $ 228,257
May 1, 2024 $ 0.588
-9.75%
$ 58.41 million $ 67,542
Apr 30, 2024 $ 0.653
-19.62%
$ 65.28 million $ 144,446