Cap Mercado $4.21T
1.83%
Volume 24h $323.95B
4.89%
BTC % 53.78%
0.46%
ETH % 12.41%
-0.8%
Moedas
33.104
+14
Trocas
885
Última atualização
10 Segundos atrás
Preços históricos de Robinhood (robinhood.codes) (HOOD), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $50.57 | $8.654 | $50.57 | $12.30 | $7,769,932 | - |
| Sep-08 2025 | $11.46 | $2.9065 | $11.46 | $2.9718 | $11,750,784 | - |
| Sep-07 2025 | $3.3979 | $2.2391 | $84.42 | $42.37 | $7,627,111 | - |
| Sep-06 2025 | $32.91 | $4.4630 | $37.42 | $16.13 | $8,367,846 | - |
| Sep-05 2025 | $11.71 | $2.2801 | $11.71 | $5.573 | $9,997,826 | - |
| Sep-04 2025 | $5.662 | $1.9307 | $88.47 | $31.19 | $6,438,871 | - |
| Sep-03 2025 | $68.26 | $14.80 | $68.26 | $19.78 | $7,437,594 | - |
| Sep-02 2025 | $16.39 | $4.8685 | $20.99 | $5.607 | $9,543,419 | - |
| Sep-01 2025 | $5.586 | $1.4453 | $96.24 | $58.12 | $8,256,035 | - |
| Aug-31 2025 | $40.02 | $16.42 | $61.17 | $22.87 | $8,158,104 | - |
| Aug-30 2025 | $20.79 | $4.3529 | $20.79 | $5.985 | $8,337,390 | - |
| Aug-29 2025 | $5.788 | $1.8589 | $118.55 | $63.73 | $7,993,965 | - |
| Aug-28 2025 | $88.67 | $6.204 | $88.67 | $18.00 | $8,468,415 | - |
| Aug-27 2025 | $21.55 | $2.9307 | $21.55 | $7.128 | $8,469,093 | - |
| Aug-26 2025 | $5.826 | $2.0227 | $105.90 | $79.44 | $9,342,763 | - |