String Metaverse (STRN)

STRN
🏛️ India →
250.35
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-13 38.00 38.00 36.20 36.20 0.0M
2021-12-06 42.00 42.00 38.00 38.00 0.0M
2021-11-29 43.00 43.00 40.00 40.00 0.0M
2021-10-04 41.40 41.40 39.40 41.40 0.0M
2021-09-27 39.40 41.40 39.40 41.40 0.0M
2021-09-20 39.60 41.40 39.60 41.40 0.0M
2021-09-13 41.60 41.60 39.60 39.60 0.0M
2021-09-06 41.60 43.60 41.60 41.60 0.0M
2021-08-30 43.60 43.60 43.60 43.60 0.0M
2021-08-23 43.60 43.60 43.60 43.60 0.0M
2021-08-16 45.80 45.80 43.60 45.80 0.0M
2021-08-09 45.80 45.80 45.80 45.80 0.0M
2021-08-02 45.60 47.80 45.60 47.80 0.0M
2021-07-26 51.60 51.60 46.80 47.80 0.0M
2021-07-19 51.60 51.60 49.20 49.20 0.0M
2021-07-12 51.60 54.00 51.60 51.60 0.0M
2021-07-05 54.20 54.20 51.60 51.60 0.0M
2021-06-28 55.20 56.20 54.20 54.20 0.0M
2021-06-21 55.20 55.20 55.20 55.20 0.0M
2021-06-14 58.00 58.00 56.20 56.20 0.0M
2021-06-07 58.00 58.00 57.00 57.20 0.0M
2021-05-31 58.00 58.00 58.00 58.00 0.0M
2021-05-24 59.00 59.00 59.00 59.00 0.0M
2021-05-17 60.00 60.00 59.00 59.00 0.0M
2021-05-10 59.00 59.00 59.00 59.00 0.0M
2021-05-03 60.00 60.00 60.00 60.00 0.0M
2021-04-26 58.00 59.00 58.00 59.00 0.0M
2021-04-19 59.60 59.60 59.00 59.00 0.0M
2021-04-12 60.00 60.00 59.60 59.60 0.0M
2021-04-05 61.80 61.80 60.80 60.80 0.0M
2021-03-12 64.00 64.00 61.80 61.80 0.0M
2021-03-10 62.00 63.00 62.00 63.00 0.0M
2021-03-09 63.00 63.00 63.00 63.00 0.0M
2021-03-08 63.00 63.00 62.00 63.00 0.0M
2021-03-05 64.20 64.20 63.00 63.00 0.0M
2021-03-04 64.20 64.20 64.20 64.20 0.0M
2021-03-03 64.20 64.20 64.20 64.20 0.0M
2021-03-02 65.40 65.40 65.40 65.40 0.0M
2021-03-01 66.60 66.60 66.60 66.60 0.0M
2021-02-26 68.00 68.60 67.40 67.40 0.0M
2021-02-25 68.80 68.80 68.60 68.60 0.0M
2021-02-24 71.40 71.40 70.00 70.00 0.0M
2021-02-23 72.80 72.80 71.40 71.40 0.0M
2021-02-22 75.60 75.60 72.80 72.80 0.0M
2021-02-19 72.80 74.20 72.80 74.20 0.0M
2021-02-18 74.00 75.60 72.80 72.80 0.0M
2021-02-17 74.40 74.40 73.00 74.20 0.0M
2021-02-16 73.00 74.40 73.00 73.00 0.0M
2021-02-15 71.00 73.00 71.00 73.00 0.0M
2021-02-12 70.20 71.60 69.40 71.60 0.0M
2021-02-11 70.20 70.20 70.20 70.20 0.0M
2021-02-10 70.40 70.40 70.20 70.20 0.0M
2021-02-09 69.20 70.40 69.20 70.40 0.0M
2021-02-08 68.00 69.20 66.80 69.20 0.0M
2021-02-05 68.00 68.00 68.00 68.00 0.0M
2021-02-04 69.20 70.00 68.00 69.20 0.0M
2021-02-03 68.00 69.20 68.00 69.20 0.0M
2021-02-02 69.00 70.20 68.00 68.00 0.0M
2021-02-01 69.00 69.00 67.00 69.00 0.0M
2021-01-29 67.00 68.20 67.00 68.20 0.0M
2021-01-28 67.00 67.00 67.00 67.00 0.0M
2021-01-27 65.80 65.80 65.80 65.80 0.0M
2021-01-25 65.80 65.80 63.40 64.60 0.0M
2021-01-22 64.60 64.60 64.60 64.60 0.0M
2021-01-21 63.40 63.40 63.40 63.40 0.0M
2021-01-20 62.20 62.20 62.20 62.20 0.0M
2021-01-19 61.00 61.00 58.20 61.00 0.0M
2021-01-18 58.20 58.20 58.20 58.20 0.0M
2021-01-15 55.60 55.60 55.60 55.60 0.0M
2021-01-14 53.00 53.00 53.00 53.00 0.0M
2021-01-13 48.20 50.60 48.20 50.60 0.0M
2021-01-12 48.20 48.20 46.00 48.20 0.0M
2021-01-11 46.00 46.20 46.00 46.00 0.0M
2021-01-08 43.00 44.00 43.00 44.00 0.0M
2021-01-07 42.00 42.00 42.00 42.00 0.0M
2021-01-06 40.00 40.00 40.00 40.00 0.0M
2021-01-05 38.20 38.20 38.20 38.20 0.0M
2021-01-04 36.40 36.40 36.40 36.40 0.0M
2021-01-01 33.20 34.80 33.20 34.80 0.0M