Cap Mercado $2.58T
0.29%
Volume 24h $309.28B
BTC % 53.9%
-1.37%
ETH % 9.84%
2.23%
Moedas
34.202
+2
Trocas
885
Última atualização
23 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 |
|---|---|---|---|---|---|---|
| Feb-06 2026 | $167.76 | $144.77 | $167.76 | $144.77 | $16,717,132 | $19,628,591 |
| Feb-05 2026 | $147.42 | $144.90 | $167.52 | $167.52 | $6,224,084 | $17,248,232 |
| Feb-04 2026 | $167.17 | $166.37 | $179.80 | $178.56 | $2,791,536 | $19,559,178 |
| Feb-03 2026 | $178.50 | $174.43 | $190.26 | $188.66 | $14,222,566 | $7,497,058 |
| Feb-02 2026 | $188.42 | $184.10 | $190.42 | $187.61 | $12,211,583 | $7,913,946 |
| Feb-01 2026 | $188.16 | $186.76 | $190.93 | $186.76 | $15,199,284 | $7,903,017 |
| Jan-31 2026 | $185.11 | $183.62 | $194.28 | $194.28 | $3,775,989 | $7,774,840 |
| Jan-30 2026 | $194.62 | $193.26 | $199.64 | $199.64 | $14,873,132 | $8,174,277 |
| Jan-29 2026 | $199.75 | $195.56 | $208.99 | $208.99 | $12,962,844 | $8,389,763 |
| Jan-28 2026 | $208.92 | $207.98 | $212.85 | $211.33 | $10,161,057 | $8,774,827 |
| Jan-27 2026 | $211.24 | $209.00 | $215.86 | $214.53 | $10,036,271 | $8,872,289 |
| Jan-26 2026 | $213.99 | $212.08 | $214.66 | $213.67 | $9,369,812 | $8,987,748 |
| Jan-25 2026 | $214.13 | $214.10 | $216.18 | $216.06 | $2,937,976 | $8,993,685 |
| Jan-24 2026 | $216.12 | $216.06 | $216.98 | $216.27 | $2,997,777 | $9,077,428 |
| Jan-23 2026 | $216.48 | $216.48 | $224.57 | $223.60 | $9,683,106 | $9,092,416 |