Cap Mercado $2.47T
-3.82%
Volume 24h $196.22B
-3.22%
BTC % 53.72%
-0.37%
ETH % 9.95%
-1.8%
Moedas
34.448
+4
Trocas
885
Última atualização
9 Segundos atrás
Preços históricos de NIO Tokenized Stock (Ondo) (NIOon), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-01 2026 | $6.176 | $6.050 | $6.229 | $6.050 | $31,834 | $168,523 |
| Mar-31 2026 | $6.052 | $5.513 | $6.063 | $5.515 | $89,264 | $145,230 |
| Mar-30 2026 | $5.532 | $5.333 | $5.577 | $5.333 | $9,427 | $63,611 |
| Mar-29 2026 | $5.333 | $5.333 | $5.333 | $5.333 | - | $56,680 |
| Mar-28 2026 | $5.333 | $5.331 | $5.333 | $5.332 | - | $56,680 |
| Mar-27 2026 | $5.336 | $5.310 | $5.664 | $5.628 | $542 | $56,713 |
| Mar-26 2026 | $5.615 | $5.558 | $5.787 | $5.787 | $2,482 | $59,433 |
| Mar-25 2026 | $5.776 | $5.774 | $5.908 | $5.774 | $6,534 | $63,486 |
| Mar-24 2026 | $5.768 | $5.725 | $5.869 | $5.817 | $8,190 | $60,065 |
| Mar-23 2026 | $5.806 | $5.421 | $5.815 | $5.472 | $45,111 | $60,760 |
| Mar-22 2026 | $5.472 | $5.472 | $5.472 | $5.472 | - | $98,492 |
| Mar-21 2026 | $5.472 | $5.472 | $5.473 | $5.473 | - | $98,492 |
| Mar-20 2026 | $5.461 | $5.431 | $5.892 | $5.892 | $4,575 | $98,290 |
| Mar-19 2026 | $5.887 | $5.769 | $5.928 | $5.771 | $252 | $109,524 |
| Mar-18 2026 | $5.802 | $5.780 | $5.999 | $5.961 | $12,350 | $8,115 |