Cap Mercado $2.68T
-4.03%
Volume 24h $338.75B
26.21%
BTC % 54.73%
-0.6%
ETH % 9.65%
-1.24%
Moedas
34.194
+7
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de GameStop Tokenized Stock (Ondo) (GMEon), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $24.67 | $24.61 | $26.44 | $26.26 | $2,944,981 | $303,899 |
| Feb-02 2026 | $26.25 | $24.55 | $26.26 | $25.31 | $4,047,233 | $313,685 |
| Feb-01 2026 | $25.29 | $25.29 | $25.32 | $25.29 | $118,363 | $303,831 |
| Jan-31 2026 | $25.30 | $25.15 | $25.30 | $25.15 | $592,342 | $303,912 |
| Jan-30 2026 | $24.95 | $23.14 | $24.95 | $23.18 | $17,885,493 | $300,038 |
| Jan-29 2026 | $23.17 | $23.17 | $24.15 | $23.99 | $5,028,373 | $258,802 |
| Jan-28 2026 | $23.99 | $23.92 | $24.68 | $24.55 | $5,299,271 | $269,435 |
| Jan-27 2026 | $24.60 | $23.79 | $25.20 | $24.79 | $10,316,780 | $278,231 |
| Jan-26 2026 | $24.61 | $23.44 | $25.19 | $23.64 | $15,014,299 | $275,244 |
| Jan-25 2026 | $23.63 | $23.62 | $23.65 | $23.65 | $141,373 | $261,415 |
| Jan-24 2026 | $23.65 | $23.43 | $23.67 | $23.43 | $456,601 | $261,557 |
| Jan-23 2026 | $23.32 | $22.80 | $23.45 | $23.35 | $4,051,276 | $257,953 |
| Jan-22 2026 | $23.26 | $22.65 | $23.77 | $22.71 | $6,791,744 | $256,807 |
| Jan-21 2026 | $22.72 | $21.83 | $22.72 | $22.18 | $7,759,039 | $247,549 |
| Jan-20 2026 | $22.07 | $20.93 | $22.08 | $21.47 | $4,608,581 | $240,204 |