Cap Mercado $4.51T
0.82%
Volume 24h $359.63B
-9.4%
BTC % 54.51%
-0.01%
ETH % 12.15%
0.24%
Moedas
33.323
+1
Trocas
885
Última atualização
8 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $359.56 | $358.23 | $361.29 | $358.73 | $381,818 | $1,402,287 |
| Oct-03 2025 | $358.32 | $357.55 | $361.12 | $360.59 | $625,764 | $1,397,457 |
| Oct-02 2025 | $359.72 | $356.26 | $359.72 | $356.61 | $500,338 | $1,402,937 |
| Oct-01 2025 | $356.53 | $355.42 | $360.33 | $358.01 | $768,318 | $1,390,481 |
| Sep-30 2025 | $359.67 | $352.54 | $370.53 | $352.54 | $669,452 | $1,402,745 |
| Sep-29 2025 | $352.48 | $346.90 | $352.79 | $347.15 | $746,374 | $1,374,678 |
| Sep-28 2025 | $346.65 | $346.43 | $347.40 | $346.54 | $610,641 | $1,351,938 |
| Sep-27 2025 | $346.47 | $346.47 | $347.22 | $346.68 | $316,350 | $1,351,249 |
| Sep-26 2025 | $347.02 | $344.96 | $347.98 | $345.08 | $572,208 | $1,353,404 |
| Sep-25 2025 | $345.11 | $343.31 | $345.82 | $343.69 | $773,451 | $1,345,946 |
| Sep-24 2025 | $343.94 | $342.82 | $347.65 | $346.66 | $635,895 | $963,044 |
| Sep-23 2025 | $347.22 | $345.02 | $348.63 | $345.28 | $592,225 | $972,234 |
| Sep-22 2025 | $345.09 | $338.18 | $345.40 | $338.96 | $851,642 | $966,257 |
| Sep-21 2025 | $338.93 | $338.87 | $339.10 | $338.92 | $915,453 | $949,003 |
| Sep-20 2025 | $338.91 | $338.91 | $339.22 | $339.19 | $615,524 | $948,959 |