Sturdy Token Historical Data

STRDY Page 9
Download
Date Close Price change Market cap Trading volume
Nov 15, 2024 $ 1.29
-3.79%
$ 128.66 million $ 428,830
Nov 14, 2024 $ 1.37
-16.74%
$ 136.7 million $ 327,486
Nov 13, 2024 $ 1.64
-15.49%
$ 164.43 million $ 409,461
Nov 12, 2024 $ 1.86
+5.00%
$ 186.42 million $ 524,029
Nov 11, 2024 $ 1.78
-6.17%
$ 177.65 million $ 519,861
Nov 10, 2024 $ 1.87
+21.72%
$ 187.4 million $ 459,641
Nov 9, 2024 $ 1.54
+16.04%
$ 153.92 million $ 192,842
Nov 8, 2024 $ 1.29
-11.57%
$ 129.4 million $ 150,606
Nov 7, 2024 $ 1.31
+1.76%
$ 130.82 million $ 183,999
Nov 6, 2024 $ 1.26
+12.87%
$ 126.4 million $ 344,753
Nov 5, 2024 $ 1.12
+29.26%
$ 112.31 million $ 267,308
Nov 4, 2024 $ 0.868
+3.34%
$ 86.79 million $ 39,750
Nov 3, 2024 $ 0.84
-1.49%
$ 83.98 million $ 127,993
Nov 2, 2024 $ 0.87
-13.91%
$ 87 million $ 182,391
Nov 1, 2024 $ 1.01
-10.47%
$ 101.01 million $ 232,151
Oct 31, 2024 $ 1.11
-14.40%
$ 111.31 million $ 134,731
Oct 30, 2024 $ 1.27
-2.12%
$ 127.25 million $ 143,899
Oct 29, 2024 $ 1.32
+1.96%
$ 131.83 million $ 141,551
Oct 28, 2024 $ 1.29
+7.91%
$ 129.13 million $ 163,015
Oct 27, 2024 $ 1.18
+15.29%
$ 117.67 million $ 140,346
Oct 26, 2024 $ 1.04
+2.28%
$ 103.74 million $ 163,514
Oct 25, 2024 $ 0.995
-18.88%
$ 99.54 million $ 225,977
Oct 24, 2024 $ 1.21
-11.57%
$ 120.86 million $ 225,814
Oct 23, 2024 $ 1.32
-16.87%
$ 132.14 million $ 188,691
Oct 22, 2024 $ 1.55
-2.61%
$ 154.97 million $ 143,984
Oct 21, 2024 $ 1.62
-14.39%
$ 162.27 million $ 187,990
Oct 20, 2024 $ 1.86
+3.62%
$ 186.03 million $ 243,356
Oct 19, 2024 $ 1.76
+3.77%
$ 176.1 million $ 267,553
Oct 18, 2024 $ 1.7
+14.90%
$ 169.72 million $ 392,130
Oct 17, 2024 $ 1.42
+2.70%
$ 142.45 million $ 129,292
Oct 16, 2024 $ 1.39
+4.11%
$ 138.64 million $ 342,592
Oct 15, 2024 $ 1.33
-4.93%
$ 133.09 million $ 325,234
Oct 14, 2024 $ 1.4
-9.89%
$ 139.97 million $ 908,781
Oct 13, 2024 $ 1.59
+91.94%
$ 158.88 million $ 1.21 million
Oct 12, 2024 $ 0.845
-0.62%
$ 84.53 million $ 114,259
Oct 11, 2024 $ 0.823
+5.05%
$ 82.27 million $ 151,152
Oct 10, 2024 $ 0.783
+6.61%
$ 78.29 million $ 222,936
Oct 9, 2024 $ 0.722
-21.55%
$ 72.21 million $ 228,165
Oct 8, 2024 $ 0.912
-6.57%
$ 91.19 million $ 194,278
Oct 7, 2024 $ 0.957
+4.64%
$ 95.68 million $ 256,915
Oct 6, 2024 $ 0.92
+10.59%
$ 92.03 million $ 206,347
Oct 5, 2024 $ 0.832
+4.79%
$ 83.2 million $ 180,009
Oct 4, 2024 $ 0.794
+28.93%
$ 79.44 million $ 246,687
Oct 3, 2024 $ 0.616
-10.11%
$ 61.58 million $ 230,733
Oct 2, 2024 $ 0.685
+2.28%
$ 68.46 million $ 242,649
Oct 1, 2024 $ 0.669
-22.09%
$ 66.92 million $ 42,513
Sep 30, 2024 $ 0.858
-4.70%
$ 85.79 million $ 45,773
Sep 29, 2024 $ 0.861
+22.98%
$ 86.09 million $ 49,897
Sep 28, 2024 $ 0.682
-17.65%
$ 68.22 million $ 46,009
Sep 27, 2024 $ 0.988
+18.55%
$ 98.81 million $ 46,212