Cap Mercado $4.15T
1.1%
Volume 24h $328.60B
43%
BTC % 55.24%
0.14%
ETH % 12.09%
1.4%
Moedas
33.534
+17
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Oct-26 2025 | $1.6070 | $1.3336 | $100.43 | $15.59 | $5,109,611 | - |
| Oct-25 2025 | $16.55 | $5.201 | $31.20 | $5.201 | $5,603,815 | - |
| Oct-24 2025 | $7.970 | $2.5026 | $11.06 | $4.9881 | $7,133,675 | - |
| Oct-23 2025 | $1.6457 | $1.2649 | $67.10 | $19.50 | $5,830,885 | - |
| Oct-22 2025 | $49.73 | $9.437 | $56.61 | $9.437 | $5,445,937 | - |
| Oct-21 2025 | $15.72 | $2.8629 | $16.93 | $2.8629 | $6,451,876 | - |
| Oct-20 2025 | $5.399 | $1.3460 | $99.49 | $57.34 | $4,944,366 | - |
| Oct-19 2025 | $60.83 | $10.56 | $72.97 | $17.46 | $5,484,322 | - |
| Oct-18 2025 | $15.39 | $2.5741 | $19.90 | $5.858 | $6,617,710 | - |
| Oct-17 2025 | $5.377 | $1.2301 | $58.00 | $33.55 | $5,645,054 | - |
| Oct-16 2025 | $15.44 | $11.26 | $58.64 | $18.60 | $5,311,005 | - |
| Oct-15 2025 | $11.94 | $4.6879 | $19.24 | $5.254 | $6,038,267 | - |
| Oct-14 2025 | $6.384 | $1.3959 | $67.97 | $63.24 | $5,894,286 | - |
| Oct-13 2025 | $43.26 | $13.96 | $75.98 | $18.61 | $5,817,178 | - |
| Oct-12 2025 | $14.35 | $3.9742 | $18.39 | $3.9742 | $7,096,130 | - |