Market Cap $4.14T
1.82%
Volume 24h $360.47B
-4.35%
BTC % 54.71%
-1.15%
ETH % 12.48%
2.64%
Coins
32.827
+13
Exchanges
885
Last update
3 Minutes ago
Autenticação Necessária
Por favor, faça login na sua conta para explorar todos os diretórios IPv4 e IPv6 sem limitações e obter acesso completo aos nossos dados.
Robinhood (HOOD) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00002815 | $0.00002709 | $0.00002829 | $0.00002709 | $743,720 | $1,254,120 |
| Aug-19 2025 | $0.00002719 | $0.0000268 | $0.0000284 | $0.00002791 | $762,084 | $1,211,558 |
| Aug-18 2025 | $0.00002831 | $0.00002691 | $0.00002901 | $0.00002901 | $925,375 | $1,261,353 |
| Aug-17 2025 | $0.00002922 | $0.00002813 | $0.00003021 | $0.00002832 | $958,184 | $1,301,761 |
| Aug-16 2025 | $0.00002812 | $0.00002731 | $0.00002832 | $0.00002769 | $749,421 | $1,252,922 |
| Aug-15 2025 | $0.00002772 | $0.00002741 | $0.00002952 | $0.00002892 | $825,824 | $1,235,010 |
| Aug-14 2025 | $0.00002871 | $0.00002841 | $0.00003125 | $0.00003024 | $854,481 | $1,279,392 |
| Aug-13 2025 | $0.00003007 | $0.00002902 | $0.00003187 | $0.00002975 | $1,419,088 | $1,339,987 |
| Aug-12 2025 | $0.00002975 | $0.00002649 | $0.0000302 | $0.00002669 | $1,092,787 | $1,325,499 |
| Aug-11 2025 | $0.00002649 | $0.00002649 | $0.00002915 | $0.00002865 | $967,916 | $1,180,453 |
| Aug-10 2025 | $0.00002882 | $0.00002799 | $0.00002924 | $0.0000283 | $850,112 | $1,284,064 |
| Aug-09 2025 | $0.00002863 | $0.0000285 | $0.00002994 | $0.0000285 | $886,698 | $1,275,685 |
| Aug-08 2025 | $0.00002869 | $0.00002812 | $0.00002994 | $0.00002989 | $1,045,450 | $1,278,256 |
| Aug-07 2025 | $0.00002961 | $0.00002842 | $0.00002977 | $0.000029 | $1,033,838 | $1,319,454 |
| Aug-06 2025 | $0.000029 | $0.00002767 | $0.00002973 | $0.00002925 | $827,393 | $1,292,223 |