Cap Mercado $3.46T
-0.33%
Volume 24h $234.13B
-66.74%
BTC % 55%
-0.01%
ETH % 11%
0.18%
Moedas
33.671
+2
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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $284.21 | $283.48 | $285.14 | $283.48 | $3,881,156 | $7,673,854 |
| Nov-14 2025 | $284.58 | $269.42 | $292.24 | $285.66 | $11,861,016 | $7,683,912 |
| Nov-13 2025 | $285.88 | $282.42 | $308.85 | $303.94 | $11,372,422 | $7,718,832 |
| Nov-12 2025 | $305.12 | $302.80 | $311.68 | $305.05 | $8,199,005 | $8,238,422 |
| Nov-11 2025 | $304.88 | $304.70 | $319.95 | $318.67 | $7,990,233 | $8,231,824 |
| Nov-10 2025 | $318.07 | $308.63 | $321.15 | $308.63 | $9,331,827 | $8,588,002 |
| Nov-09 2025 | $308.63 | $307.53 | $309.04 | $308.74 | $3,388,109 | $8,333,267 |
| Nov-08 2025 | $308.56 | $307.87 | $309.44 | $309.44 | $3,410,523 | $8,331,327 |
| Nov-07 2025 | $309.47 | $288.29 | $309.47 | $296.72 | $11,328,696 | $8,355,758 |
| Nov-06 2025 | $296.56 | $294.26 | $319.09 | $318.51 | $10,849,658 | $8,007,365 |
| Nov-05 2025 | $320.31 | $305.55 | $321.24 | $308.92 | $11,718,155 | $8,648,396 |
| Nov-04 2025 | $309.29 | $307.25 | $332.72 | $328.95 | $9,251,095 | $8,351,066 |
| Nov-03 2025 | $328.86 | $327.80 | $345.49 | $345.30 | $10,923,353 | $8,879,403 |
| Nov-02 2025 | $345.19 | $343.89 | $346.42 | $344.95 | $7,439,204 | $9,320,377 |
| Nov-01 2025 | $344.52 | $343.67 | $345.30 | $344.92 | $4,863,563 | $9,302,183 |