Cap Mercado $3.02T
-6.32%
Volume 24h $375.13B
40.46%
BTC % 54.55%
-0.58%
ETH % 10.89%
-1.83%
Moedas
34.174
+29
Trocas
885
Última atualização
37 Segundos atrás
Preços históricos de Cipher Mining Tokenized Stock (Ondo) (CIFRon), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jan-29 2026 | $17.70 | $16.92 | $18.96 | $18.96 | $541 | $54 |
| Jan-28 2026 | $18.96 | $18.51 | $18.96 | $18.74 | $5,461 | $58 |
| Jan-27 2026 | $18.74 | $16.48 | $18.74 | $16.48 | $1,044 | $57 |
| Jan-26 2026 | $16.48 | $16.38 | $17.57 | $17.57 | $20,263 | $51 |
| Jan-25 2026 | $17.57 | $17.57 | $17.57 | $17.57 | - | $54 |
| Jan-24 2026 | $17.57 | $17.56 | $17.57 | $17.56 | - | $54 |
| Jan-23 2026 | $17.57 | $16.61 | $18.27 | $17.36 | $196 | $54 |
| Jan-22 2026 | $17.36 | $17.36 | $17.76 | $17.75 | $231 | $53 |
| Jan-21 2026 | $17.75 | $16.58 | $18.73 | $17.92 | $18,496 | $54 |
| Jan-20 2026 | $17.92 | $17.92 | $18.80 | $18.80 | $32,711 | $55 |
| Jan-19 2026 | $18.80 | $18.80 | $18.80 | $18.80 | - | $58 |
| Jan-18 2026 | $18.80 | $18.80 | $18.80 | $18.80 | - | $58 |
| Jan-17 2026 | $18.80 | $18.79 | $18.80 | $18.80 | - | $58 |
| Jan-16 2026 | $18.80 | $17.50 | $19.33 | $17.51 | $82 | $58 |
| Jan-15 2026 | $17.51 | $17.16 | $18.12 | $18.12 | $20 | $54 |