Cap Mercado $4.08T
-2.01%
Volume 24h $294.51B
-27.8%
BTC % 54.77%
0.25%
ETH % 12.51%
-0.63%
Moedas
32.838
+13
Trocas
885
Última atualização
13 Segundos atrás
Preços históricos de Gold tokenized ETF (xStock) (GLDX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $308.45 | $305.03 | $308.58 | $305.28 | $4,434,602 | $308,456 |
| Aug-19 2025 | $305.49 | $305.29 | $308.00 | $307.13 | $4,079,610 | $305,493 |
| Aug-18 2025 | $307.02 | $306.82 | $309.17 | $307.52 | $4,031,973 | $307,027 |
| Aug-17 2025 | $307.68 | $307.51 | $307.73 | $307.70 | $1,669,045 | $307,687 |
| Aug-16 2025 | $307.66 | $307.52 | $307.78 | $307.72 | $1,731,668 | $307,668 |
| Aug-15 2025 | $307.75 | $307.23 | $308.60 | $307.50 | $3,339,232 | $307,756 |
| Aug-14 2025 | $306.82 | $306.82 | $309.95 | $309.22 | $3,768,260 | $306,830 |
| Aug-13 2025 | $309.27 | $308.18 | $309.95 | $308.35 | $4,232,458 | $309,277 |
| Aug-12 2025 | $308.24 | $307.79 | $308.86 | $308.36 | $5,303,100 | $308,244 |
| Aug-11 2025 | $307.99 | $307.69 | $313.18 | $312.88 | $4,995,933 | $307,996 |
| Aug-10 2025 | $313.28 | $312.88 | $313.33 | $313.09 | $2,440,298 | $313,288 |
| Aug-09 2025 | $313.28 | $313.04 | $313.35 | $313.27 | $2,398,958 | $313,290 |
| Aug-08 2025 | $313.04 | $312.05 | $313.19 | $313.03 | $5,321,161 | $313,041 |
| Aug-07 2025 | $313.06 | $310.25 | $313.45 | $310.25 | $4,940,086 | $313,069 |
| Aug-06 2025 | $310.37 | $309.49 | $311.18 | $311.18 | $4,887,583 | $310,377 |