Cap Mercado $4.25T
2.27%
Volume 24h $320.66B
7.77%
BTC % 53.52%
-0.01%
ETH % 12.61%
0.79%
Moedas
33.110
+17
Trocas
885
Última atualização
32 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $335.32 | $333.83 | $336.36 | $334.20 | $1,008,408 | $335,329 |
| Sep-09 2025 | $334.66 | $334.07 | $336.46 | $334.59 | $3,429,963 | $334,662 |
| Sep-08 2025 | $334.62 | $330.70 | $335.48 | $331.18 | $1,570,447 | $334,622 |
| Sep-07 2025 | $331.17 | $330.50 | $331.17 | $330.83 | $13,622 | $331,179 |
| Sep-06 2025 | $330.82 | $330.67 | $331.18 | $330.69 | $45,043 | $330,820 |
| Sep-05 2025 | $330.94 | $326.41 | $331.15 | $326.90 | $344,140 | $330,942 |
| Sep-04 2025 | $326.79 | $325.73 | $328.10 | $327.86 | $659,974 | $326,799 |
| Sep-03 2025 | $327.72 | $325.49 | $329.33 | $325.78 | $2,197,787 | $327,722 |
| Sep-02 2025 | $325.25 | $317.98 | $325.52 | $318.00 | $2,647,246 | $325,256 |
| Sep-01 2025 | $318.15 | $317.92 | $318.15 | $317.93 | $1,762,115 | $318,154 |
| Aug-31 2025 | $317.98 | $317.93 | $318.15 | $318.09 | $1,838,439 | $317,987 |
| Aug-30 2025 | $318.04 | $317.91 | $318.04 | $317.98 | $1,596,709 | $318,050 |
| Aug-29 2025 | $317.98 | $313.37 | $317.98 | $314.82 | $2,337,336 | $317,982 |
| Aug-28 2025 | $314.32 | $312.17 | $314.94 | $312.53 | $4,301,444 | $314,324 |
| Aug-27 2025 | $312.62 | $310.62 | $312.72 | $312.24 | $4,505,900 | $312,627 |