Sturdy Token Historical Data

STRDY Page 5
Download
Date Close Price change Market cap Trading volume
Jun 9, 2025 $ 0.507
+6.01%
$ 10.35 million $ 186,348
Jun 8, 2025 $ 0.478
-2.12%
$ 9.76 million $ 141,044
Jun 7, 2025 $ 0.489
-5.47%
$ 9.97 million $ 147,612
Jun 6, 2025 $ 0.517
-0.68%
$ 10.55 million $ 229,688
Jun 5, 2025 $ 0.521
-12.41%
$ 10.62 million $ 899,279
Jun 4, 2025 $ 0.594
-0.86%
$ 12.13 million $ 2.72 million
Jun 3, 2025 $ 0.6
-0.45%
$ 12.23 million $ 3.02 million
Jun 2, 2025 $ 0.603
+2.31%
$ 12.3 million $ 3.54 million
Jun 1, 2025 $ 0.589
-1.06%
$ 12.02 million $ 2.78 million
May 31, 2025 $ 0.596
-2.38%
$ 12.15 million $ 5 million
May 30, 2025 $ 0.61
-4.29%
$ 12.45 million $ 9.73 million
May 29, 2025 $ 0.638
-3.00%
$ 13.03 million $ 5.02 million
May 28, 2025 $ 0.658
-0.64%
$ 13.42 million $ 3.45 million
May 27, 2025 $ 0.662
+3.89%
$ 13.51 million $ 5.15 million
May 26, 2025 $ 0.637
-6.23%
$ 13 million $ 3.77 million
May 25, 2025 $ 0.68
-3.14%
$ 13.87 million $ 4.88 million
May 24, 2025 $ 0.702
-0.68%
$ 14.32 million $ 3.38 million
May 23, 2025 $ 0.707
-2.52%
$ 14.42 million $ 13.62 million
May 22, 2025 $ 0.725
+4.41%
$ 72.48 million $ 8.64 million
May 21, 2025 $ 0.694
+0.09%
$ 69.42 million $ 8.88 million
May 20, 2025 $ 0.694
-3.13%
$ 69.35 million $ 4.08 million
May 19, 2025 $ 0.716
+1.88%
$ 71.61 million $ 5.74 million
May 18, 2025 $ 0.703
-2.35%
$ 70.29 million $ 7.13 million
May 17, 2025 $ 0.72
-0.30%
$ 71.96 million $ 4.51 million
May 16, 2025 $ 0.722
+4.39%
$ 72.22 million $ 4.67 million
May 15, 2025 $ 0.692
-16.17%
$ 69.18 million $ 9.18 million
May 14, 2025 $ 0.825
-12.07%
$ 82.53 million $ 9.81 million
May 13, 2025 $ 0.939
+5.96%
$ 93.86 million $ 14.3 million
May 12, 2025 $ 0.886
-7.43%
$ 88.58 million $ 24.66 million
May 11, 2025 $ 0.957
+12.49%
$ 95.69 million $ 13.99 million
May 10, 2025 $ 0.851
+14.70%
$ 85.06 million $ 15.59 million
May 9, 2025 $ 0.742
+5.88%
$ 74.16 million $ 17.03 million
May 8, 2025 $ 0.701
+19.08%
$ 70.06 million $ 9.03 million
May 7, 2025 $ 0.589
-2.31%
$ 58.93 million $ 2.49 million
May 6, 2025 $ 0.603
+0.61%
$ 60.32 million $ 2.98 million
May 5, 2025 $ 0.6
-3.20%
$ 59.96 million $ 3.39 million
May 4, 2025 $ 0.619
-1.87%
$ 61.94 million $ 2.48 million
May 3, 2025 $ 0.631
-5.90%
$ 63.1 million $ 2.19 million
May 2, 2025 $ 0.671
-1.94%
$ 67.05 million $ 2.92 million
May 1, 2025 $ 0.684
-1.40%
$ 68.38 million $ 4.02 million
Apr 30, 2025 $ 0.693
-1.19%
$ 69.35 million $ 3.58 million
Apr 29, 2025 $ 0.794
+5.09%
$ 79.44 million $ 29,870
Apr 28, 2025 $ 0.756
+1.57%
$ 75.6 million $ 5.57 million
Apr 27, 2025 $ 0.744
-0.39%
$ 74.4 million $ 3.99 million
Apr 26, 2025 $ 0.747
-1.48%
$ 74.66 million $ 6.88 million
Apr 25, 2025 $ 0.758
+3.21%
$ 75.79 million $ 6.54 million
Apr 24, 2025 $ 0.734
-1.96%
$ 73.39 million $ 4.37 million
Apr 23, 2025 $ 0.748
+3.91%
$ 74.83 million $ 6.92 million
Apr 22, 2025 $ 0.722
+15.15%
$ 72.17 million $ 6.06 million
Apr 21, 2025 $ 0.627
-4.19%
$ 62.68 million $ 3.73 million