Cap Mercado $2.60T
-2.58%
Volume 24h $164.65B
2.65%
BTC % 58.1%
-0.37%
ETH % 9.58%
-0.73%
Moedas
34.663
+6
Trocas
875
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| May-21 2026 | $421.50 | $418.14 | $425.99 | $418.14 | $121,834 | $30,040,238 |
| May-20 2026 | $421.81 | $417.20 | $422.00 | $419.47 | $82,947 | $30,062,090 |
| May-19 2026 | $417.87 | $417.87 | $427.42 | $424.51 | $97,953 | $29,781,786 |
| May-18 2026 | $424.38 | $418.08 | $424.38 | $418.15 | $61,191 | $30,245,634 |
| May-17 2026 | $418.71 | $416.93 | $419.51 | $419.09 | $891 | $29,841,803 |
| May-16 2026 | $416.82 | $412.75 | $418.83 | $418.49 | $1 | $29,707,009 |
| May-15 2026 | $425.64 | $406.71 | $427.14 | $408.76 | $138,616 | $30,335,313 |
| May-14 2026 | $408.55 | $404.59 | $413.24 | $406.68 | $102,690 | $29,117,137 |
| May-13 2026 | $405.10 | $403.56 | $411.92 | $411.41 | $41,718 | $28,871,607 |
| May-12 2026 | $411.36 | $409.54 | $416.22 | $414.69 | $59,032 | $29,317,661 |
| May-11 2026 | $414.62 | $410.27 | $417.46 | $415.78 | $96,034 | $29,549,820 |
| May-10 2026 | $419.37 | $415.84 | $422.43 | $417.76 | $17,459 | $29,888,198 |
| May-09 2026 | $417.73 | $415.92 | $418.18 | $417.26 | $10,058 | $29,771,911 |
| May-08 2026 | $417.95 | $416.17 | $422.57 | $420.59 | $64,388 | $29,787,482 |
| May-07 2026 | $419.74 | $413.28 | $425.80 | $413.28 | $134,382 | $29,915,194 |