Cap Mercado $3.27T
-2.91%
Volume 24h $243.47B
-0.56%
BTC % 54.72%
0.03%
ETH % 11.2%
-1.42%
Moedas
33.766
+5
Trocas
885
Última atualização
5 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $386.36 | $386.36 | $389.89 | $387.91 | $486,660 | $6,027,311 |
| Dec-04 2025 | $387.92 | $387.60 | $389.78 | $388.64 | $516,678 | $6,051,686 |
| Dec-03 2025 | $388.81 | $387.48 | $390.28 | $387.48 | $502,845 | $6,065,498 |
| Dec-02 2025 | $387.33 | $384.23 | $389.35 | $389.20 | $609,938 | $6,042,381 |
| Dec-01 2025 | $389.68 | $387.50 | $390.19 | $388.21 | $630,990 | $4,130,671 |
| Nov-30 2025 | $388.34 | $388.20 | $388.58 | $388.24 | $370,774 | $4,116,470 |
| Nov-29 2025 | $388.16 | $388.16 | $388.74 | $388.28 | $359,347 | $4,114,551 |
| Nov-28 2025 | $388.49 | $382.99 | $388.54 | $382.99 | $536,367 | $4,118,035 |
| Nov-27 2025 | $383.04 | $382.87 | $383.33 | $382.94 | $439,025 | $1,876,936 |
| Nov-26 2025 | $383.31 | $380.19 | $383.56 | $380.19 | $525,880 | $1,878,219 |
| Nov-25 2025 | $379.96 | $372.95 | $381.32 | $372.95 | $503,923 | $1,861,845 |
| Nov-24 2025 | $373.60 | $372.49 | $373.60 | $372.63 | $473,911 | $1,830,648 |
| Nov-23 2025 | $372.88 | $372.21 | $372.88 | $372.62 | $427,264 | $1,827,121 |
| Nov-22 2025 | $372.58 | $372.26 | $372.66 | $372.63 | $373,921 | $1,825,664 |
| Nov-21 2025 | $372.53 | $372.42 | $374.32 | $374.21 | $847,096 | $1,825,421 |