시가총액 $2.15T
1.81%
볼륨 24시간 $77.31B
-9.47%
BTC % 58.3961%
0.57%
ETH % 9.28557%
0.1%
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 281 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 |
|---|---|---|---|---|---|---|
| Jun-10 2026 | $692.58 | $691.37 | $712.71 | $708.71 | $315,119 | $34,924,808 |
| Jun-09 2026 | $708.17 | $692.10 | $726.35 | $716.99 | $524,633 | $36,133,936 |
| Jun-08 2026 | $717.84 | $707.85 | $724.07 | $707.85 | $200,285 | $36,651,511 |
| Jun-07 2026 | $705.65 | $703.89 | $709.08 | $706.08 | $71,412 | $36,028,737 |
| Jun-06 2026 | $705.02 | $692.83 | $706.72 | $703.19 | $368,656 | $35,994,690 |
| Jun-05 2026 | $703.08 | $703.08 | $738.61 | $738.61 | $542,186 | $36,020,683 |
| Jun-04 2026 | $738.71 | $736.59 | $745.76 | $742.14 | $175,314 | $37,879,135 |
| Jun-03 2026 | $741.32 | $741.32 | $751.09 | $747.84 | $259,420 | $38,942,613 |
| Jun-02 2026 | $747.49 | $740.35 | $750.03 | $743.08 | $478,086 | $39,380,829 |
| Jun-01 2026 | $743.08 | $740.31 | $748.30 | $743.39 | $208,366 | $53,770,550 |
| May-31 2026 | $743.26 | $741.44 | $744.95 | $741.88 | $79,179 | $53,783,391 |
| May-30 2026 | $741.38 | $739.88 | $744.95 | $740.66 | $81,981 | $53,670,723 |
| May-29 2026 | $739.96 | $735.83 | $742.56 | $737.53 | $424,501 | $53,485,811 |
| May-28 2026 | $737.60 | $725.70 | $738.44 | $731.72 | $446,807 | $52,118,304 |
| May-27 2026 | $731.58 | $729.62 | $739.31 | $733.21 | $406,192 | $51,530,312 |