Cap Mercado $3.99T
2.18%
Volume 24h $371.19B
-41.37%
BTC % 59.26%
-0.94%
ETH % 9.59%
4.17%
Moedas
32.440
+19
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Jul-15 2025 | $386.55 | $385.46 | $398.32 | $394.03 | $15,853,434 | $2,319,339 |
| Jul-14 2025 | $393.48 | $383.87 | $394.85 | $385.14 | $14,116,887 | $2,360,896 |
| Jul-13 2025 | $385.08 | $383.59 | $385.08 | $384.28 | $5,050,877 | $2,310,523 |
| Jul-12 2025 | $384.45 | $384.09 | $385.30 | $384.31 | $4,807,576 | $2,306,715 |
| Jul-11 2025 | $385.13 | $379.93 | $397.44 | $396.88 | $13,762,166 | $2,310,794 |
| Jul-10 2025 | $395.01 | $370.66 | $395.84 | $375.03 | $23,004,211 | $2,370,094 |
| Jul-09 2025 | $374.35 | $354.09 | $374.35 | $354.42 | $16,181,752 | $2,246,114 |
| Jul-08 2025 | $355.00 | $350.92 | $361.00 | $356.24 | $19,717,510 | $2,130,055 |
| Jul-07 2025 | $356.88 | $352.52 | $359.18 | $357.09 | $19,094,706 | $2,141,310 |
| Jul-06 2025 | $357.31 | $356.80 | $360.07 | $360.03 | $1,905,377 | $2,143,877 |
| Jul-05 2025 | $359.14 | $357.59 | $360.78 | $360.77 | $1,454,444 | $2,154,867 |
| Jul-04 2025 | $359.38 | $356.18 | $359.66 | $357.86 | $1,194,032 | $2,156,320 |
| Jul-03 2025 | $357.04 | $350.44 | $365.53 | $351.59 | $1,372,126 | $2,142,243 |
| Jul-02 2025 | $352.02 | $335.98 | $359.02 | $351.24 | $641,836 | $2,112,139 |
| Jul-01 2025 | $337.57 | $333.96 | $353.09 | $349.67 | $84,334 | $2,025,479 |