Cap Mercado $4.25T
0.65%
Volume 24h $292.80B
-6.02%
BTC % 53.59%
-0.13%
ETH % 12.55%
0.55%
Moedas
33.120
+17
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $315.80 | $313.11 | $323.15 | $317.29 | $6,438,125 | $1,894,825 |
| Sep-09 2025 | $317.34 | $301.75 | $317.73 | $302.06 | $5,824,300 | $1,904,063 |
| Sep-08 2025 | $302.30 | $298.79 | $305.25 | $298.99 | $3,970,889 | $1,813,841 |
| Sep-07 2025 | $297.88 | $297.18 | $297.88 | $297.38 | $3,667,744 | $1,787,294 |
| Sep-06 2025 | $297.54 | $297.11 | $297.83 | $297.69 | $3,266,012 | $1,785,278 |
| Sep-05 2025 | $297.95 | $294.05 | $312.27 | $306.48 | $6,872,531 | $1,787,760 |
| Sep-04 2025 | $306.87 | $301.28 | $306.87 | $302.32 | $5,460,561 | $1,841,259 |
| Sep-03 2025 | $302.60 | $302.14 | $305.81 | $303.84 | $4,917,049 | $1,815,635 |
| Sep-02 2025 | $303.99 | $299.03 | $308.12 | $304.20 | $7,552,702 | $1,823,962 |
| Sep-01 2025 | $304.05 | $304.05 | $304.64 | $304.23 | $2,322,943 | $1,824,331 |
| Aug-31 2025 | $304.24 | $304.04 | $304.55 | $304.36 | $1,196,334 | $1,825,457 |
| Aug-30 2025 | $304.24 | $304.18 | $304.41 | $304.41 | $1,218,433 | $1,825,469 |
| Aug-29 2025 | $304.57 | $303.03 | $308.99 | $308.99 | $2,337,700 | $1,827,457 |
| Aug-28 2025 | $308.50 | $307.30 | $313.17 | $307.99 | $2,805,115 | $1,851,048 |
| Aug-27 2025 | $307.25 | $307.17 | $311.03 | $308.59 | $2,867,451 | $1,843,523 |