Cap Mercado $3.33T
-3.62%
Volume 24h $481.21B
31.24%
BTC % 54.42%
-0.77%
ETH % 11.01%
-1.09%
Moedas
33.678
+6
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 |
|---|---|---|---|---|---|---|
| Nov-17 2025 | $3.5135 | $1.5441 | $89.26 | $64.01 | $447,595 | - |
| Nov-16 2025 | $43.59 | $13.79 | $61.04 | $16.68 | $578,166 | - |
| Nov-15 2025 | $12.88 | $3.8081 | $16.09 | $4.4173 | $408,106 | - |
| Nov-14 2025 | $4.4624 | $1.0335 | $81.75 | $81.75 | $429,263 | - |
| Nov-13 2025 | $66.28 | $14.88 | $66.28 | $20.94 | $481,244 | - |
| Nov-12 2025 | $20.30 | $2.7989 | $20.30 | $5.429 | $532,069 | - |
| Nov-11 2025 | $4.8857 | $1.1760 | $64.53 | $56.70 | $560,704 | - |
| Nov-10 2025 | $51.72 | $15.89 | $91.79 | $15.89 | $469,301 | - |
| Nov-09 2025 | $12.82 | $3.8965 | $24.06 | $3.8965 | $546,472 | - |
| Nov-08 2025 | $4.3870 | $1.1314 | $52.75 | $52.75 | $693,435 | - |
| Nov-07 2025 | $66.23 | $16.83 | $70.37 | $24.60 | $389,786 | - |
| Nov-06 2025 | $17.42 | $4.2910 | $17.75 | $4.7376 | $530,845 | - |
| Nov-05 2025 | $4.4003 | $1.0669 | $4.9954 | $3.2707 | $1,016,182 | - |
| Nov-04 2025 | $10.86 | $10.86 | $83.08 | $17.85 | $3,087,370 | - |
| Nov-03 2025 | $7.128 | $3.5779 | $27.91 | $3.5779 | $3,729,468 | - |