Cap Mercado $3.28T
0.29%
Volume 24h $208.85B
22.01%
BTC % 54.94%
0.54%
ETH % 11.25%
0.35%
Moedas
33.767
Trocas
885
Última atualização
8 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-06 2025 | $269.39 | $269.29 | $270.16 | $270.16 | $5,273,501 | $11,314,626 |
| Dec-05 2025 | $270.07 | $268.89 | $274.73 | $273.75 | $9,036,928 | $11,343,236 |
| Dec-04 2025 | $273.74 | $273.74 | $278.24 | $277.43 | $15,728,955 | $11,497,455 |
| Dec-03 2025 | $277.20 | $264.77 | $277.79 | $264.77 | $13,887,725 | $11,642,591 |
| Dec-02 2025 | $265.04 | $261.08 | $270.79 | $261.08 | $12,033,400 | $11,131,828 |
| Dec-01 2025 | $261.75 | $255.89 | $274.18 | $274.18 | $11,964,675 | $10,993,563 |
| Nov-30 2025 | $274.35 | $273.94 | $275.60 | $274.37 | $2,709,390 | $11,523,042 |
| Nov-29 2025 | $274.27 | $274.27 | $275.56 | $274.69 | $2,665,334 | $11,519,523 |
| Nov-28 2025 | $275.15 | $267.98 | $275.21 | $267.98 | $10,908,723 | $11,556,602 |
| Nov-27 2025 | $267.82 | $266.74 | $268.61 | $267.35 | $9,434,779 | $11,248,519 |
| Nov-26 2025 | $266.15 | $252.29 | $266.15 | $254.52 | $14,390,537 | $11,178,434 |
| Nov-25 2025 | $254.85 | $242.75 | $255.47 | $255.47 | $15,081,784 | $6,881,101 |
| Nov-24 2025 | $255.98 | $243.30 | $256.54 | $243.30 | $14,003,171 | $6,911,461 |
| Nov-23 2025 | $243.02 | $241.85 | $247.72 | $243.10 | $4,906,172 | $6,561,745 |
| Nov-22 2025 | $243.14 | $241.91 | $244.04 | $241.91 | $2,997,492 | $6,565,016 |