Cap Mercado $2.48T
1.91%
Volume 24h $203.16B
4.1%
BTC % 54%
0.51%
ETH % 9.55%
0.31%
Moedas
34.287
+4
Trocas
885
Última atualização
20 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-27 2026 | $175.38 | $173.03 | $182.47 | $179.80 | $15,015,428 | $20,520,472 |
| Feb-26 2026 | $180.02 | $177.18 | $185.58 | $181.05 | $14,669,918 | $21,063,160 |
| Feb-25 2026 | $182.34 | $161.62 | $185.39 | $161.62 | $15,395,198 | $21,334,023 |
| Feb-24 2026 | $161.89 | $156.44 | $161.97 | $160.26 | $11,196,728 | $18,942,233 |
| Feb-23 2026 | $160.33 | $159.55 | $170.39 | $170.39 | $12,447,822 | $18,758,855 |
| Feb-22 2026 | $170.41 | $169.63 | $171.84 | $171.79 | $2,321,132 | $19,938,124 |
| Feb-21 2026 | $171.80 | $170.71 | $173.11 | $171.16 | $4,717,837 | $20,101,635 |
| Feb-20 2026 | $170.96 | $165.50 | $174.82 | $165.50 | $15,262,221 | $20,003,201 |
| Feb-19 2026 | $165.67 | $162.45 | $165.82 | $164.55 | $12,315,449 | $19,383,462 |
| Feb-18 2026 | $164.51 | $164.14 | $171.66 | $166.16 | $14,284,556 | $19,248,477 |
| Feb-17 2026 | $166.47 | $161.05 | $169.34 | $165.43 | $14,502,029 | $19,477,206 |
| Feb-16 2026 | $165.18 | $162.72 | $166.16 | $165.65 | $5,376,114 | $19,326,149 |
| Feb-15 2026 | $165.43 | $165.35 | $167.81 | $167.81 | $3,167,067 | $19,356,410 |
| Feb-14 2026 | $167.52 | $164.62 | $167.54 | $164.62 | $2,980,570 | $19,600,078 |
| Feb-13 2026 | $164.60 | $142.78 | $167.31 | $142.94 | $21,977,849 | $19,259,117 |