String Metaverse Ltd

STRN
🏛️ 印度 →
250.35
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 245.90 251.00 241.10 250.35 0.0M
2025-10-01 241.80 246.00 230.00 242.50 0.0M
2025-09-30 253.10 253.35 238.15 239.45 0.1M
2025-09-29 258.00 258.90 249.75 250.65 0.0M
2025-09-26 262.00 262.00 248.00 254.25 0.1M
2025-09-25 259.00 260.00 253.00 258.90 0.0M
2025-09-24 258.95 260.00 245.00 256.30 0.0M
2025-09-23 259.50 262.00 248.05 253.70 0.0M
2025-09-22 252.95 253.95 240.20 252.95 0.0M
2025-09-19 250.00 250.00 243.00 248.90 0.0M
2025-09-18 256.00 256.00 244.00 248.00 0.1M
2025-09-17 254.80 259.85 249.00 249.45 0.1M
2025-09-16 252.50 260.50 243.10 254.80 0.0M
2025-09-15 256.00 260.25 251.00 255.00 0.4M
2025-09-12 241.00 249.95 235.00 247.90 0.3M
2025-09-11 243.95 249.00 227.20 239.70 0.1M
2025-09-10 236.60 258.00 236.30 238.30 0.1M
2025-09-09 247.45 270.00 247.45 248.70 0.3M
2025-09-08 271.40 271.40 260.45 260.45 0.0M
2025-09-05 274.80 287.00 261.10 274.15 0.1M
2025-09-04 274.90 274.90 250.60 274.80 0.7M
2025-09-03 261.85 261.85 261.85 261.85 0.0M
2025-09-02 249.40 249.40 249.40 249.40 0.0M
2025-09-01 237.55 237.55 237.55 237.55 0.4M
2025-08-25 226.25 226.25 226.25 226.25 0.1M
2025-08-18 238.15 238.15 238.15 238.15 0.0M
2025-08-11 250.65 250.65 250.65 250.65 0.0M
2025-08-04 263.80 263.80 263.80 263.80 0.0M
2025-07-28 280.05 280.05 277.65 277.65 0.0M
2025-07-21 292.00 292.40 275.00 292.25 0.2M
2025-07-14 252.55 279.05 252.55 278.50 0.5M
2025-07-09 265.80 265.80 265.80 265.80 0.0M
2025-07-08 253.15 253.15 253.15 253.15 0.0M
2025-07-07 241.10 241.10 241.10 241.10 0.0M
2025-07-04 229.65 229.65 229.65 229.65 0.0M
2025-07-03 218.75 218.75 218.75 218.75 0.0M
2025-07-02 208.35 208.35 208.35 208.35 0.0M
2025-07-01 198.45 198.45 198.45 198.45 0.0M
2025-06-30 189.00 189.00 189.00 189.00 0.0M
2025-06-23 180.00 180.00 180.00 180.00 0.0M
2025-06-16 171.45 171.45 171.45 171.45 0.0M
2025-06-09 163.30 163.30 163.30 163.30 0.0M
2025-06-02 155.55 155.55 155.55 155.55 0.1M
2025-05-26 148.19 148.19 148.19 148.19 0.3M
2025-05-19 141.14 141.14 141.14 141.14 0.1M
2025-05-12 134.42 134.42 134.42 134.42 0.1M
2025-05-09 128.02 128.02 128.02 128.02 0.0M
2025-05-08 121.93 121.93 121.93 121.93 0.0M
2025-05-07 116.13 116.13 116.13 116.13 0.0M
2025-05-06 110.60 110.60 110.60 110.60 0.0M
2025-05-05 105.34 105.34 105.34 105.34 0.0M
2025-05-02 100.33 100.33 100.33 100.33 0.0M
2025-04-28 95.56 95.56 95.54 95.56 0.1M
2025-04-21 91.01 91.01 89.00 91.01 0.2M
2025-04-15 86.68 86.68 86.68 86.68 0.0M
2025-04-07 82.56 82.56 82.56 82.56 0.0M
2025-04-01 78.58 78.58 78.58 78.58 0.1M
2025-03-24 95.28 95.28 90.00 95.28 0.1M
2025-03-17 90.75 90.75 82.16 90.75 0.6M
2025-03-11 86.43 86.43 86.43 86.43 0.0M
2025-03-10 82.32 82.32 82.32 82.32 0.0M
2025-03-07 78.40 78.40 78.40 78.40 0.0M
2025-03-06 74.67 74.67 74.67 74.67 0.0M
2025-03-05 71.12 71.12 71.12 71.12 0.0M
2025-03-04 67.74 67.74 67.74 67.74 0.1M
2025-03-03 64.52 64.52 64.52 64.52 0.0M
2025-02-24 61.45 61.45 61.45 61.45 0.5M
2025-02-17 58.53 58.53 58.53 58.53 0.2M
2025-02-10 55.75 55.75 55.75 55.75 0.1M
2025-02-03 53.10 53.10 53.10 53.10 0.1M
2025-01-27 50.58 50.58 50.58 50.58 0.1M
2025-01-20 48.18 48.18 48.18 48.18 0.1M
2025-01-13 45.89 45.89 45.89 45.89 0.0M
2025-01-09 43.71 43.71 43.71 43.71 0.0M
2025-01-08 41.63 41.63 41.63 41.63 0.0M
2025-01-07 39.65 39.65 39.65 39.65 0.0M
2025-01-06 37.77 37.77 37.77 37.77 0.0M
2025-01-03 35.98 35.98 35.98 35.98 0.0M
2025-01-02 34.27 34.27 34.27 34.27 0.0M
2025-01-01 32.64 32.64 32.64 32.64 0.0M