Sturdy Token Historical Data

STRDY Page 13
Download
Date Close Price change Market cap Trading volume
Apr 29, 2024 $ 0.815
+1.66%
$ 81.45 million $ 92,520
Apr 28, 2024 $ 0.801
-4.00%
$ 80.07 million $ 100,825
Apr 27, 2024 $ 0.835
+0.63%
$ 83.52 million $ 79,268
Apr 26, 2024 $ 0.828
+4.23%
$ 82.78 million $ 54,345
Apr 25, 2024 $ 0.794
-0.28%
$ 79.43 million $ 6,489
Apr 24, 2024 $ 0.852
+4.37%
$ 85.22 million $ 96,321
Apr 23, 2024 $ 0.823
-9.55%
$ 82.31 million $ 65,588
Apr 22, 2024 $ 0.912
+5.53%
$ 91.21 million $ 76,925
Apr 21, 2024 $ 0.864
+1.98%
$ 86.44 million $ 2,788
Apr 20, 2024 $ 0.846
+0.02%
$ 84.61 million $ 131,229
Apr 19, 2024 $ 0.847
+12.68%
$ 84.67 million $ 145,186
Apr 18, 2024 $ 0.749
-1.82%
$ 74.89 million $ 69,464
Apr 17, 2024 $ 0.763
-4.51%
$ 76.26 million $ 44,473
Apr 16, 2024 $ 0.8
-6.27%
$ 80.02 million $ 90,176
Apr 15, 2024 $ 0.854
-7.29%
$ 85.43 million $ 107,049
Apr 14, 2024 $ 0.922
+7.77%
$ 92.22 million $ 113,247
Apr 13, 2024 $ 0.856
-16.79%
$ 85.65 million $ 217,104
Apr 12, 2024 $ 1.03
-13.02%
$ 102.98 million $ 185,295
Apr 11, 2024 $ 1.19
+14.75%
$ 118.55 million $ 322,023
Apr 10, 2024 $ 1.06
-4.95%
$ 106.21 million $ 77,757
Apr 9, 2024 $ 1.1
-2.02%
$ 109.92 million $ 171,360
Apr 8, 2024 $ 1.12
+12.15%
$ 112.18 million $ 178,347
Apr 7, 2024 $ 1
+2.49%
$ 100.02 million $ 84,338
Apr 6, 2024 $ 0.977
-3.81%
$ 97.72 million $ 117,637
Apr 5, 2024 $ 1.02
+5.21%
$ 101.67 million $ 153,816
Apr 4, 2024 $ 0.968
-13.19%
$ 96.77 million $ 221,529
Apr 3, 2024 $ 1.12
+11.82%
$ 111.5 million $ 432,858
Apr 2, 2024 $ 0.995
-23.23%
$ 99.51 million $ 647,083
Apr 1, 2024 $ 1.33
-18.81%
$ 129.65 million $ 588,806
Mar 31, 2024 $ 1.64
-1.07%
$ 163.85 million $ 469,395
Mar 30, 2024 $ 1.63
-14.63%
$ 163.46 million $ 202,490
Mar 29, 2024 $ 1.92
-6.80%
$ 191.5 million $ 444,010
Mar 28, 2024 $ 2.05
+34.40%
$ 205.46 million $ 904,453
Mar 27, 2024 $ 1.53
+6.94%
$ 152.86 million $ 477,940
Mar 26, 2024 $ 1.43
-12.40%
$ 142.96 million $ 403,397
Mar 25, 2024 $ 1.63
-8.69%
$ 163.23 million $ 480,929
Mar 24, 2024 $ 1.76
+3.41%
$ 176.13 million $ 203,810
Mar 23, 2024 $ 1.7
+7.43%
$ 170.4 million $ 571,676
Mar 22, 2024 $ 1.59
-21.21%
$ 158.58 million $ 702,591
Mar 21, 2024 $ 2.01
+13.63%
$ 201.36 million $ 60,513
Mar 20, 2024 $ 1.77
+4.22%
$ 177.05 million $ 257,245
Mar 19, 2024 $ 1.7
+31.68%
$ 169.89 million $ 1.01 million
Mar 18, 2024 $ 1.29
-3.55%
$ 129.01 million $ 982,025
Mar 17, 2024 $ 1.34
+96.06%
$ 134 million $ 2.96 million
Mar 16, 2024 $ 0.683
+0.61%
$ 68.31 million $ 216,268
Mar 15, 2024 $ 0.679
+7.43%
$ 67.93 million $ 759,964
Mar 14, 2024 $ 0.632
+54.84%
$ 63.18 million $ 507,862
Mar 11, 2024 $ 0.369
+6.35%
$ -- $ 9,582
Mar 10, 2024 $ 0.351
+0.79%
$ 35.1 million $ 15,226
Mar 9, 2024 $ 0.348
+5.19%
$ 34.82 million $ 31,090