Cap Mercado $4.48T
1.02%
Volume 24h $383.73B
-5.52%
BTC % 54.51%
0.62%
ETH % 12.15%
-0.49%
Moedas
33.322
+11
Trocas
885
Última atualização
12 Segundos atrás
Preços históricos de SPDR S&P 500 Tokenized ETF (Ondo) (SPYon), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $671.77 | $669.62 | $673.17 | $670.06 | $112,833 | $24,667,465 |
| Oct-02 2025 | $670.69 | $668.83 | $671.88 | $669.39 | $212,113 | $24,635,571 |
| Oct-01 2025 | $670.64 | $662.00 | $670.66 | $666.80 | $154,572 | $24,654,829 |
| Sep-30 2025 | $666.58 | $662.86 | $666.62 | $663.64 | $172,307 | $24,505,209 |
| Sep-29 2025 | $663.81 | $660.71 | $666.74 | $660.71 | $327,841 | $24,413,292 |
| Sep-28 2025 | $660.26 | $657.69 | $661.23 | $658.39 | $100,784 | $24,182,782 |
| Sep-27 2025 | $658.46 | $658.38 | $663.28 | $663.23 | $78,720 | $24,116,647 |
| Sep-26 2025 | $663.29 | $658.69 | $663.29 | $658.83 | $806,108 | $24,293,890 |
| Sep-25 2025 | $658.99 | $656.24 | $663.71 | $663.56 | $1,095,905 | $23,722,529 |
| Sep-24 2025 | $662.99 | $661.49 | $665.83 | $664.78 | $908,812 | $23,172,979 |
| Sep-23 2025 | $664.92 | $663.29 | $668.14 | $667.76 | $1,253,924 | $22,878,876 |
| Sep-22 2025 | $667.58 | $662.44 | $668.02 | $663.02 | $1,963,913 | $22,258,138 |
| Sep-21 2025 | $660.07 | $659.56 | $662.67 | $660.55 | $66,379 | $21,228,097 |
| Sep-20 2025 | $659.69 | $659.25 | $663.91 | $663.91 | $99,619 | $21,215,897 |
| Sep-19 2025 | $664.40 | $660.65 | $664.40 | $662.85 | $2,870,675 | $21,382,740 |