Cap Mercado $4.08T
-1.59%
Volume 24h $303.05B
-23.88%
BTC % 54.81%
0.01%
ETH % 12.49%
-0.72%
Moedas
32.837
+14
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Nasdaq tokenized stock (xStock) (QQQX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $565.76 | $560.46 | $568.82 | $568.27 | $3,330,406 | $2,828,805 |
| Aug-19 2025 | $569.16 | $568.45 | $577.39 | $577.36 | $3,385,010 | $2,845,803 |
| Aug-18 2025 | $577.48 | $576.25 | $578.58 | $578.20 | $3,231,514 | $2,887,399 |
| Aug-17 2025 | $577.71 | $577.34 | $577.71 | $577.34 | $781,372 | $2,888,514 |
| Aug-16 2025 | $577.35 | $577.31 | $577.73 | $577.33 | $787,335 | $2,886,723 |
| Aug-15 2025 | $577.64 | $577.06 | $581.50 | $579.63 | $3,283,129 | $2,888,208 |
| Aug-14 2025 | $580.50 | $577.67 | $580.85 | $580.45 | $3,352,535 | $2,902,470 |
| Aug-13 2025 | $580.53 | $579.45 | $582.45 | $579.92 | $3,711,279 | $2,902,628 |
| Aug-12 2025 | $579.98 | $572.28 | $579.99 | $572.94 | $4,477,356 | $2,899,902 |
| Aug-11 2025 | $572.64 | $572.48 | $576.12 | $574.90 | $4,405,081 | $2,863,179 |
| Aug-10 2025 | $576.28 | $574.68 | $576.28 | $575.41 | $1,230,845 | $2,881,366 |
| Aug-09 2025 | $575.35 | $574.56 | $575.77 | $574.94 | $1,742,596 | $2,876,742 |
| Aug-08 2025 | $574.62 | $569.00 | $575.29 | $569.19 | $4,984,870 | $2,873,063 |
| Aug-07 2025 | $569.87 | $566.37 | $572.34 | $567.63 | $5,109,282 | $2,849,352 |
| Aug-06 2025 | $567.66 | $559.18 | $567.66 | $559.35 | $4,461,225 | $2,838,274 |