Cap Mercado $3.19T
0.78%
Volume 24h $99.35B
-41.2%
BTC % 54.92%
-0.27%
ETH % 11.15%
0%
Moedas
33.868
+1
Trocas
885
Última atualização
57 Segundos atrás
Preços históricos de Coinbase tokenized stock (xStock) (COINX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-27 2025 | $235.74 | $235.63 | $236.33 | $236.33 | $2,688,143 | $9,901,187 |
| Dec-26 2025 | $236.42 | $233.76 | $241.08 | $239.23 | $8,348,881 | $9,929,883 |
| Dec-25 2025 | $239.53 | $239.41 | $239.79 | $239.41 | $2,732,767 | $10,060,358 |
| Dec-24 2025 | $239.41 | $238.26 | $241.22 | $241.22 | $5,281,759 | $10,055,399 |
| Dec-23 2025 | $240.75 | $239.26 | $248.61 | $248.34 | $6,517,779 | $10,111,838 |
| Dec-22 2025 | $248.45 | $245.54 | $253.02 | $245.54 | $9,530,778 | $10,434,916 |
| Dec-21 2025 | $245.11 | $244.97 | $245.55 | $245.14 | $2,931,909 | $10,294,919 |
| Dec-20 2025 | $245.18 | $245.00 | $245.77 | $245.77 | $2,835,947 | $10,297,607 |
| Dec-19 2025 | $245.48 | $240.66 | $246.68 | $240.66 | $7,766,980 | $10,310,396 |
| Dec-18 2025 | $240.52 | $239.40 | $254.44 | $247.43 | $8,808,780 | $10,102,056 |
| Dec-17 2025 | $247.71 | $245.22 | $257.30 | $252.49 | $7,896,887 | $10,404,063 |
| Dec-16 2025 | $252.87 | $247.60 | $254.86 | $250.32 | $8,745,029 | $10,620,597 |
| Dec-15 2025 | $250.01 | $249.91 | $268.61 | $266.65 | $10,084,574 | $10,500,523 |
| Dec-14 2025 | $265.84 | $265.84 | $267.54 | $267.52 | $16,183,079 | $11,165,384 |
| Dec-13 2025 | $267.48 | $267.20 | $267.88 | $267.52 | $2,650,002 | $11,234,168 |