시가총액 $2.11T
3.55%
볼륨 24시간 $90.97B
11.3%
BTC % 58.0927%
0.71%
ETH % 9.39575%
0.88%
코인
34.665
거래소
204
실시간
Invesco QQQ Tokenized ETF (Ondo) (QQQon) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Invesco QQQ Tokenized ETF (Ondo) (QQQon) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 302 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-01 2026 | $727.80 | $727.27 | $739.29 | $739.20 | $299,573 | $37,085,896 |
| Jun-30 2026 | $738.98 | $725.06 | $739.88 | $726.57 | $328,876 | $37,584,872 |
| Jun-29 2026 | $726.59 | $708.83 | $726.66 | $715.40 | $286,076 | $37,007,979 |
| Jun-28 2026 | $715.41 | $708.82 | $715.41 | $709.74 | $49,528 | $36,448,195 |
| Jun-27 2026 | $709.58 | $709.58 | $712.10 | $710.27 | $58,884 | $36,257,383 |
| Jun-26 2026 | $709.14 | $706.77 | $719.24 | $717.91 | $235,978 | $36,097,281 |
| Jun-25 2026 | $720.32 | $709.57 | $730.90 | $727.25 | $342,838 | $36,663,680 |
| Jun-24 2026 | $727.27 | $708.24 | $727.97 | $718.78 | $201,972 | $37,112,798 |
| Jun-23 2026 | $718.20 | $715.64 | $739.78 | $739.06 | $223,231 | $37,368,577 |
| Jun-22 2026 | $739.11 | $738.21 | $747.95 | $738.21 | $318,127 | $38,052,713 |
| Jun-21 2026 | $737.84 | $737.84 | $744.81 | $743.98 | $146,777 | $37,986,077 |
| Jun-20 2026 | $744.47 | $741.56 | $745.99 | $742.59 | $28,160 | $38,336,024 |
| Jun-19 2026 | $742.42 | $737.89 | $742.96 | $742.52 | $39,178 | $38,228,085 |
| Jun-18 2026 | $742.47 | $732.16 | $744.28 | $732.16 | $176,982 | $38,093,379 |
| Jun-17 2026 | $731.72 | $725.17 | $739.72 | $733.32 | $270,903 | $37,370,042 |