Cap Mercado $2.61T
-1%
Volume 24h $181.95B
-29.32%
BTC % 54.79%
0.74%
ETH % 10.13%
-1.28%
Moedas
34.475
+7
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $375.50 | $374.03 | $388.90 | $382.20 | $53,275 | $26,761,883 |
| Apr-07 2026 | $382.48 | $368.78 | $382.48 | $371.97 | $37,315 | $27,259,310 |
| Apr-06 2026 | $374.44 | $372.90 | $378.45 | $377.21 | $38,214 | $26,686,453 |
| Apr-05 2026 | $382.40 | $365.70 | $382.53 | $377.18 | $7,468 | $27,253,863 |
| Apr-04 2026 | $378.62 | $366.95 | $378.62 | $375.52 | $4,394 | $26,984,236 |
| Apr-03 2026 | $375.62 | $373.93 | $377.24 | $375.58 | $7,267 | $26,770,146 |
| Apr-02 2026 | $375.56 | $367.40 | $377.04 | $374.77 | $46,552 | $26,766,033 |
| Apr-01 2026 | $373.53 | $372.35 | $378.81 | $373.22 | $36,945 | $26,621,437 |
| Mar-31 2026 | $371.43 | $355.77 | $373.42 | $364.15 | $53,683 | $26,471,724 |
| Mar-30 2026 | $362.50 | $357.17 | $366.72 | $363.26 | $64,168 | $25,835,541 |
| Mar-29 2026 | $363.39 | $358.55 | $365.29 | $359.99 | $19,975 | $25,899,093 |
| Mar-28 2026 | $359.78 | $358.46 | $360.94 | $359.37 | $2,971 | $25,641,799 |
| Mar-27 2026 | $359.79 | $350.50 | $372.93 | $369.53 | $49,793 | $25,641,977 |
| Mar-26 2026 | $369.74 | $369.02 | $378.02 | $376.31 | $15,497 | $26,351,529 |
| Mar-25 2026 | $375.99 | $372.72 | $381.56 | $376.03 | $62,341 | $26,796,658 |