Sturdy Token Historical Data

STRDY Page 7
Download
Date Close Price change Market cap Trading volume
Feb 23, 2025 $ 1.87
-2.82%
$ 186.85 million $ 2.5 million
Feb 22, 2025 $ 1.93
+19.16%
$ 192.66 million $ 2.94 million
Feb 21, 2025 $ 1.62
-16.59%
$ 161.68 million $ 7.06 million
Feb 20, 2025 $ 1.94
+13.55%
$ 193.73 million $ 3.83 million
Feb 19, 2025 $ 1.71
+10.71%
$ 170.78 million $ 3.76 million
Feb 18, 2025 $ 1.57
-12.50%
$ 156.67 million $ 6.08 million
Feb 17, 2025 $ 1.79
-9.67%
$ 179.11 million $ 6.78 million
Feb 16, 2025 $ 1.98
-17.95%
$ 198.14 million $ 4.68 million
Feb 15, 2025 $ 2.41
+20.77%
$ 241.47 million $ 5.63 million
Feb 14, 2025 $ 2
+37.56%
$ 200.07 million $ 8.67 million
Feb 13, 2025 $ 1.45
+16.56%
$ 145.45 million $ 399,663
Feb 12, 2025 $ 1.25
+0.78%
$ 124.81 million $ 277,975
Feb 11, 2025 $ 1.24
+7.05%
$ 123.87 million $ 675,862
Feb 10, 2025 $ 1.16
+8.17%
$ 115.65 million $ 95,420
Feb 9, 2025 $ 1.07
+0.14%
$ 106.77 million $ 106,162
Feb 8, 2025 $ 1.07
+6.39%
$ 106.62 million $ 85,801
Feb 7, 2025 $ 1
-4.68%
$ 100.27 million $ 125,143
Feb 6, 2025 $ 1.05
-9.46%
$ 105.13 million $ 156,638
Feb 5, 2025 $ 1.16
-2.99%
$ 116.15 million $ 97,899
Feb 4, 2025 $ 1.15
-1.13%
$ 114.56 million $ 129,710
Feb 3, 2025 $ 1.16
+17.28%
$ 115.84 million $ 270,007
Feb 2, 2025 $ 0.988
-23.25%
$ 98.77 million $ 306,584
Feb 1, 2025 $ 1.29
-22.06%
$ 128.52 million $ 225,763
Jan 31, 2025 $ 1.65
+26.29%
$ 164.86 million $ 361,181
Jan 30, 2025 $ 1.34
+13.85%
$ 133.99 million $ 134,803
Jan 29, 2025 $ 1.18
-3.52%
$ 118.02 million $ 136,309
Jan 28, 2025 $ 1.22
+4.86%
$ 122.26 million $ 166,710
Jan 27, 2025 $ 1.16
+1.47%
$ 116.42 million $ 231,605
Jan 26, 2025 $ 1.15
+13.77%
$ 114.91 million $ 219,105
Jan 25, 2025 $ 1.01
+5.09%
$ 101 million $ 134,300
Jan 24, 2025 $ 0.992
+4.69%
$ 99.19 million $ 119,095
Jan 23, 2025 $ 0.946
-1.84%
$ 94.63 million $ 154,220
Jan 22, 2025 $ 0.962
-2.37%
$ 96.2 million $ 113,582
Jan 21, 2025 $ 0.985
+10.17%
$ 98.5 million $ 225,293
Jan 20, 2025 $ 0.895
-17.65%
$ 89.46 million $ 409,928
Jan 19, 2025 $ 1.09
-15.44%
$ 108.71 million $ 229,996
Jan 18, 2025 $ 1.29
-9.47%
$ 129.3 million $ 184,395
Jan 17, 2025 $ 1.43
-3.55%
$ 142.8 million $ 184,770
Jan 16, 2025 $ 1.48
-8.05%
$ 148.01 million $ 205,604
Jan 15, 2025 $ 1.67
+1.60%
$ 166.53 million $ 222,276
Jan 14, 2025 $ 1.64
+18.19%
$ 163.88 million $ 233,261
Jan 13, 2025 $ 1.39
-6.40%
$ 138.78 million $ 176,891
Jan 12, 2025 $ 1.48
-3.38%
$ 148.26 million $ 154,101
Jan 11, 2025 $ 1.53
-10.28%
$ 153.44 million $ 152,814
Jan 10, 2025 $ 1.71
+5.82%
$ 171.05 million $ 112,549
Jan 9, 2025 $ 1.62
-14.96%
$ 161.61 million $ 290,308
Jan 8, 2025 $ 1.9
+0.36%
$ 190.05 million $ 270,942
Jan 7, 2025 $ 1.89
-13.88%
$ 189.32 million $ 313,642
Jan 6, 2025 $ 2.2
-7.01%
$ 219.75 million $ 165,874
Jan 5, 2025 $ 2.46
-3.76%
$ 245.67 million $ 230,355