Cap Mercado $3.14T
0.85%
Volume 24h $278.59B
17.55%
BTC % 55.22%
0.14%
ETH % 11.2%
2.23%
Moedas
33.840
+8
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Merck tokenized stock (xStock) (MRKX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-18 2025 | $98.76 | $98.76 | $99.54 | $99.54 | $382 | $740,700 |
| Dec-17 2025 | $96.99 | $96.99 | $99.75 | $97.28 | $212 | $727,425 |
| Dec-16 2025 | $97.28 | $97.28 | $99.88 | $99.88 | $31 | $729,600 |
| Dec-15 2025 | $99.88 | $99.68 | $100.75 | $100.05 | $573 | $749,100 |
| Dec-14 2025 | $100.05 | $100.05 | $100.05 | $100.05 | $4 | $750,375 |
| Dec-13 2025 | $100.05 | $100.05 | $100.05 | $100.05 | $4 | $750,375 |
| Dec-12 2025 | $100.05 | $97.61 | $100.05 | $97.61 | $31 | $750,375 |
| Dec-11 2025 | $97.61 | $97.61 | $97.61 | $97.61 | $78 | $732,075 |
| Dec-10 2025 | $97.61 | $96.79 | $97.61 | $96.90 | $225 | $732,075 |
| Dec-09 2025 | $96.90 | $96.90 | $98.75 | $98.75 | $109 | $726,750 |
| Dec-08 2025 | $98.75 | $98.30 | $100.87 | $100.87 | $266 | $740,625 |
| Dec-07 2025 | $100.87 | $100.87 | $100.87 | $100.87 | $12 | $756,525 |
| Dec-06 2025 | $100.87 | $100.87 | $100.87 | $100.87 | $12 | $756,525 |
| Dec-05 2025 | $100.87 | $99.45 | $105.28 | $105.28 | $1,977 | $756,525 |
| Dec-04 2025 | $101.38 | $101.38 | $106.86 | $102.57 | $2,577 | $760,350 |