Cap Mercado $2.64T
1.68%
Volume 24h $154.62B
-6.51%
BTC % 58.14%
0.01%
ETH % 9.67%
0.82%
Moedas
34.665
+2
Trocas
875
Última atualização
3 Minutos atrás
Preços históricos de iShares Semiconductor Tokenized ETF (Ondo) (SOXXon), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de iShares Semiconductor Tokenized ETF (Ondo) (SOXXon) em Dólar USD. Esta tabela mostra 61 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $538.25 | $535.84 | $538.25 | $536.51 | $650,770 | $2,692,817 |
| May-22 2026 | $536.27 | $524.71 | $539.09 | $524.71 | $2,726,948 | $2,682,899 |
| May-21 2026 | $523.42 | $516.43 | $523.42 | $516.43 | $858,734 | $635,200 |
| May-20 2026 | $518.25 | $496.23 | $518.25 | $497.44 | $924,551 | $548,748 |
| May-19 2026 | $495.46 | $484.55 | $504.26 | $493.75 | $742,327 | $497,489 |
| May-18 2026 | $495.36 | $491.57 | $511.11 | $503.21 | $789,282 | $421,089 |
| May-17 2026 | $510.89 | $507.67 | $511.06 | $508.13 | $652,234 | $357,434 |
| May-16 2026 | $509.77 | $507.60 | $510.99 | $508.81 | $651,434 | $356,655 |
| May-15 2026 | $508.81 | $508.81 | $527.60 | $527.49 | $802,943 | $356,095 |
| May-14 2026 | $531.48 | $527.50 | $533.56 | $529.33 | $682,989 | $322,906 |
| May-13 2026 | $529.54 | $513.70 | $529.54 | $513.70 | $725,183 | $340,051 |
| May-12 2026 | $513.41 | $498.52 | $531.29 | $531.29 | $688,086 | $319,238 |
| May-11 2026 | $533.04 | $519.00 | $533.04 | $520.80 | $990,028 | $332,929 |
| May-10 2026 | $520.18 | $517.50 | $521.10 | $517.50 | $651,014 | $319,716 |
| May-09 2026 | $518.06 | $517.55 | $521.21 | $520.66 | $655,209 | $318,411 |