Cap Mercado $2.45T
1.83%
Volume 24h $188.72B
-22.26%
BTC % 53.93%
0.09%
ETH % 9.51%
1.68%
Moedas
34.257
+3
Trocas
885
Última atualização
5 Segundos atrás
Preços históricos de Microsoft tokenized stock (xStock) (MSFTX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $391.48 | $350.75 | $405.16 | $403.66 | $44,274 | $13,201,423 |
| Feb-22 2026 | $407.84 | $396.69 | $410.89 | $403.67 | $3,492 | $13,753,226 |
| Feb-21 2026 | $403.67 | $391.02 | $403.67 | $402.79 | $10 | $13,612,512 |
| Feb-20 2026 | $403.16 | $396.84 | $403.25 | $396.84 | $15,683 | $13,595,450 |
| Feb-19 2026 | $410.66 | $395.14 | $477.43 | $402.19 | $12,523 | $13,848,344 |
| Feb-18 2026 | $401.72 | $398.54 | $410.49 | $410.49 | $5,665 | $13,546,956 |
| Feb-17 2026 | $410.49 | $399.98 | $420.27 | $420.27 | $10,103 | $13,842,396 |
| Feb-16 2026 | $422.67 | $403.87 | $435.55 | $403.87 | $39 | $14,253,301 |
| Feb-15 2026 | $405.73 | $403.73 | $409.40 | $406.28 | $39 | $13,681,942 |
| Feb-14 2026 | $403.99 | $403.99 | $416.64 | $404.78 | $1,833 | $13,623,376 |
| Feb-13 2026 | $404.94 | $391.33 | $406.40 | $391.89 | $24,580 | $13,655,536 |
| Feb-12 2026 | $391.97 | $391.97 | $412.75 | $405.52 | $22,329 | $13,218,116 |
| Feb-11 2026 | $404.23 | $403.44 | $420.02 | $418.87 | $10,209 | $13,631,450 |
| Feb-10 2026 | $418.84 | $412.01 | $423.19 | $415.69 | $11,425 | $14,123,988 |
| Feb-09 2026 | $417.39 | $408.44 | $424.26 | $423.99 | $22,679 | $14,075,319 |