Cap Mercado $2.64T
1.12%
Volume 24h $197.73B
7.84%
BTC % 54.76%
0.16%
ETH % 10.15%
0.59%
Moedas
34.479
+4
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Apr-09 2026 | $169.82 | $167.55 | $175.72 | $174.40 | $11,915,106 | $45,203,735 |
| Apr-08 2026 | $174.59 | $173.62 | $185.24 | $184.00 | $13,461,570 | $46,474,817 |
| Apr-07 2026 | $183.82 | $166.95 | $183.82 | $173.56 | $12,507,509 | $48,929,367 |
| Apr-06 2026 | $173.36 | $173.36 | $178.07 | $176.12 | $8,612,678 | $46,147,143 |
| Apr-05 2026 | $174.36 | $170.73 | $174.36 | $171.74 | $1,995,961 | $46,412,075 |
| Apr-04 2026 | $172.00 | $171.12 | $172.00 | $171.42 | $2,000,595 | $45,783,400 |
| Apr-03 2026 | $171.29 | $170.69 | $171.68 | $171.37 | $3,487,160 | $45,595,247 |
| Apr-02 2026 | $171.48 | $166.07 | $174.04 | $173.21 | $16,062,977 | $45,646,626 |
| Apr-01 2026 | $173.01 | $172.82 | $178.37 | $175.62 | $9,447,346 | $46,054,392 |
| Mar-31 2026 | $174.90 | $160.56 | $174.90 | $160.56 | $9,090,754 | $46,556,116 |
| Mar-30 2026 | $160.50 | $158.81 | $165.94 | $159.26 | $9,352,126 | $42,722,476 |
| Mar-29 2026 | $159.70 | $159.70 | $161.34 | $160.41 | $2,357,595 | $42,511,464 |
| Mar-28 2026 | $160.60 | $159.91 | $162.05 | $160.66 | $2,487,960 | $42,749,587 |
| Mar-27 2026 | $160.42 | $160.42 | $174.14 | $173.84 | $8,556,230 | $42,701,880 |
| Mar-26 2026 | $173.65 | $172.63 | $181.37 | $180.82 | $9,529,945 | $46,222,368 |