時価総額 $2.86T
-0.39%
ボリューム24h $293.57B
-1.06%
BTC % 56.73%
-0.35%
ETH % 9.84%
-1.42%
硬貨
34.593
+4
取引所
885
最後の更新
22 秒 前
First Trust NASDAQ Cybersecurity Tokenized ETF (Ondo) (CIBRon) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-06 2026 | $70.31 | $69.68 | $71.26 | $70.59 | $545 | $7,818 |
| May-05 2026 | $70.92 | $69.78 | $71.04 | $70.51 | $192 | $7,380 |
| May-04 2026 | $69.84 | $68.20 | $70.10 | $68.81 | $47 | $7,079 |
| May-03 2026 | $68.81 | $68.81 | $68.81 | $68.81 | - | $6,928 |
| May-02 2026 | $68.81 | $68.80 | $68.81 | $68.81 | - | $6,928 |
| May-01 2026 | $68.81 | $67.70 | $69.07 | $67.89 | $996 | $6,929 |
| Apr-30 2026 | $67.54 | $66.42 | $67.61 | $67.03 | $21 | $5,823 |
| Apr-29 2026 | $67.03 | $67.03 | $67.03 | $67.03 | - | $5,758 |
| Apr-28 2026 | $67.03 | $67.03 | $68.20 | $68.20 | - | $5,758 |
| Apr-27 2026 | $67.63 | $67.28 | $67.67 | $67.28 | $76 | $5,810 |
| Apr-26 2026 | $67.28 | $67.28 | $67.28 | $67.28 | - | $5,704 |
| Apr-25 2026 | $67.28 | $67.28 | $67.29 | $67.28 | - | $5,704 |
| Apr-24 2026 | $67.29 | $66.72 | $68.38 | $68.38 | $5,036 | $5,705 |
| Apr-23 2026 | $68.38 | $68.37 | $68.98 | $68.98 | - | $679 |
| Apr-22 2026 | $68.99 | $68.13 | $69.14 | $68.16 | $30 | $685 |