Cap Mercado $2.62T
-5.58%
Volume 24h $348.73B
2.93%
BTC % 54.45%
-0.91%
ETH % 9.72%
-0.92%
Moedas
34.195
+7
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Coinbase Tokenized Stock (Ondo) (COINon), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $167.20 | $165.23 | $180.08 | $178.33 | $23,868,768 | $12,320,968 |
| Feb-03 2026 | $178.54 | $174.73 | $191.02 | $188.66 | $7,775,818 | $1,455,875 |
| Feb-02 2026 | $188.45 | $182.66 | $192.33 | $192.33 | $10,515,419 | $1,536,667 |
| Feb-01 2026 | $192.32 | $191.84 | $192.40 | $192.35 | $259,502 | $1,568,214 |
| Jan-31 2026 | $192.31 | $192.31 | $194.28 | $194.28 | $511,138 | $1,568,198 |
| Jan-30 2026 | $194.33 | $193.45 | $199.43 | $199.43 | $13,174,680 | $1,584,609 |
| Jan-29 2026 | $199.56 | $195.61 | $208.75 | $208.75 | $20,502,333 | $1,627,263 |
| Jan-28 2026 | $208.95 | $207.98 | $213.07 | $210.98 | $8,016,338 | $1,703,849 |
| Jan-27 2026 | $211.34 | $208.90 | $216.63 | $214.40 | $6,031,498 | $1,723,302 |
| Jan-26 2026 | $213.81 | $211.83 | $215.82 | $215.82 | $6,364,988 | $1,743,508 |
| Jan-25 2026 | $215.80 | $215.74 | $216.13 | $216.07 | $227,423 | $1,759,741 |
| Jan-24 2026 | $216.09 | $215.94 | $216.36 | $216.36 | $235,025 | $1,762,066 |
| Jan-23 2026 | $216.40 | $216.40 | $224.51 | $223.79 | $6,770,942 | $1,764,605 |
| Jan-22 2026 | $223.63 | $223.34 | $229.01 | $227.05 | $7,493,553 | $1,823,571 |
| Jan-21 2026 | $227.79 | $223.45 | $230.37 | $226.35 | $10,433,609 | $1,854,303 |