Cap Mercado $2.85T
-0.75%
Volume 24h $176.41B
-16.23%
BTC % 56.69%
0.31%
ETH % 9.63%
-1.66%
Moedas
34.616
+7
Trocas
885
Última atualização
55 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 |
|---|---|---|---|---|---|---|
| May-11 2026 | $20.26 | $20.26 | $21.22 | $20.54 | $6,803 | $10,988 |
| May-10 2026 | $20.54 | $20.54 | $20.54 | $20.54 | - | $12,114 |
| May-09 2026 | $20.54 | $20.54 | $20.54 | $20.54 | - | $12,114 |
| May-08 2026 | $20.54 | $19.95 | $20.68 | $20.68 | $9,461 | $12,115 |
| May-07 2026 | $20.68 | $19.91 | $21.88 | $21.88 | $4,524 | $7,731 |
| May-06 2026 | $21.88 | $21.40 | $22.25 | $22.08 | $2,163 | $6,461 |
| May-05 2026 | $22.08 | $17.86 | $22.08 | $17.86 | $3,426 | $6,602 |
| May-04 2026 | $17.86 | $17.02 | $18.15 | $17.02 | $598 | $3,426 |
| May-03 2026 | $17.02 | $17.02 | $17.02 | $17.02 | - | $2,696 |
| May-02 2026 | $17.02 | $17.02 | $17.02 | $17.02 | - | $2,696 |
| May-01 2026 | $17.02 | $17.02 | $18.36 | $17.76 | $1,083 | $2,696 |
| Apr-30 2026 | $17.76 | $16.89 | $18.05 | $16.89 | $104 | $2,845 |
| Apr-29 2026 | $16.89 | $16.75 | $17.27 | $17.26 | $99 | $2,706 |
| Apr-28 2026 | $17.27 | $16.77 | $18.19 | $18.18 | $233 | $2,664 |
| Apr-27 2026 | $18.19 | $18.18 | $18.31 | $18.19 | $99 | $2,601 |