시가총액 $2.17T
1.14%
볼륨 24시간 $57.72B
-34.37%
BTC % 57.8207%
-0.07%
ETH % 9.80263%
0.49%
코인
34.665
거래소
204
실시간
Robinhood tokenized stock (xStock) (HOODX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Robinhood tokenized stock (xStock) (HOODX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 366 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-03 2026 | $112.56 | $111.67 | $112.75 | $111.90 | $809,233 | $165,434,383 |
| Jul-02 2026 | $111.89 | $107.15 | $119.59 | $107.98 | $8,737,383 | $164,458,899 |
| Jul-01 2026 | $108.31 | $99.61 | $109.11 | $100.40 | $5,216,973 | $159,195,124 |
| Jun-30 2026 | $100.48 | $99.85 | $102.78 | $102.41 | $2,387,144 | $147,684,934 |
| Jun-29 2026 | $102.42 | $98.01 | $102.72 | $98.79 | $2,050,014 | $150,529,727 |
| Jun-28 2026 | $98.99 | $98.24 | $98.99 | $98.67 | $277,315 | $145,495,214 |
| Jun-27 2026 | $98.61 | $98.19 | $99.20 | $98.19 | $301,405 | $144,935,049 |
| Jun-26 2026 | $98.44 | $90.75 | $98.73 | $93.21 | $1,955,811 | $144,685,257 |
| Jun-25 2026 | $93.29 | $93.14 | $99.55 | $99.07 | $4,672,359 | $137,113,367 |
| Jun-24 2026 | $98.83 | $96.50 | $104.61 | $103.57 | $2,970,522 | $145,253,952 |
| Jun-23 2026 | $103.26 | $98.99 | $105.93 | $104.83 | $4,685,832 | $151,766,268 |
| Jun-22 2026 | $105.00 | $104.72 | $112.11 | $107.16 | $2,209,700 | $154,329,046 |
| Jun-21 2026 | $107.27 | $107.27 | $108.98 | $108.38 | $108,889 | $157,669,504 |
| Jun-20 2026 | $108.48 | $107.27 | $108.88 | $107.86 | $149,887 | $159,447,963 |
| Jun-19 2026 | $107.64 | $106.38 | $108.30 | $108.13 | $919,739 | $158,212,510 |