時価総額 $2.16T
-0.74%
ボリューム24h $87.04B
3.39%
BTC % 58.1359%
-0.42%
ETH % 9.33272%
0.91%
硬貨
34.665
取引所
204
ライブ
Robinhood tokenized stock (xStock) (HOODX) 履歴価格、日付別ボリュームデータ 米ドル - USD
Robinhood tokenized stock (xStock) (HOODX) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 341 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-08 2026 | $84.92 | $82.03 | $85.56 | $82.49 | $545,410 | $124,808,232 |
| Jun-07 2026 | $82.37 | $80.67 | $82.47 | $81.26 | $98,149 | $121,062,945 |
| Jun-06 2026 | $81.18 | $79.37 | $82.07 | $81.32 | $248,721 | $119,319,669 |
| Jun-05 2026 | $81.19 | $79.77 | $87.95 | $87.25 | $707,999 | $119,327,735 |
| Jun-04 2026 | $87.22 | $80.34 | $88.42 | $80.85 | $687,271 | $128,192,624 |
| Jun-03 2026 | $80.94 | $80.94 | $88.04 | $86.84 | $426,244 | $118,962,786 |
| Jun-02 2026 | $86.83 | $86.70 | $90.44 | $90.20 | $914,452 | $127,625,502 |
| Jun-01 2026 | $89.88 | $87.78 | $97.04 | $95.16 | $1,068,963 | $132,097,648 |
| May-31 2026 | $95.50 | $94.28 | $96.20 | $94.46 | $94,552 | $140,363,674 |
| May-30 2026 | $94.44 | $93.98 | $95.33 | $94.10 | $114,943 | $138,804,712 |
| May-29 2026 | $94.09 | $84.57 | $95.12 | $85.03 | $1,904,527 | $19,543,864 |
| May-28 2026 | $85.35 | $74.40 | $85.35 | $75.83 | $751,056 | $17,727,793 |
| May-27 2026 | $76.25 | $73.80 | $76.69 | $73.99 | $688,292 | $15,838,551 |
| May-26 2026 | $74.00 | $73.85 | $75.74 | $75.05 | $366,854 | $15,371,155 |
| May-25 2026 | $75.26 | $74.88 | $75.88 | $74.94 | $67,768 | $15,631,787 |