Cap Mercado $2.49T
0.25%
Volume 24h $166.13B
-22.02%
BTC % 53.74%
0.11%
ETH % 10.01%
0.2%
Moedas
34.452
+4
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de VanEck Rare Earth and Strategic Metals Tokenized ETF (Ondo) (REMXon), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $88.75 | $87.49 | $89.03 | $88.59 | $2,024 | $590,383 |
| Apr-01 2026 | $88.58 | $88.09 | $89.75 | $88.10 | $271 | $591,050 |
| Mar-31 2026 | $88.08 | $85.35 | $88.10 | $85.38 | $941 | $587,539 |
| Mar-30 2026 | $85.39 | $84.89 | $86.44 | $85.99 | $87 | $570,364 |
| Mar-29 2026 | $85.99 | $85.99 | $85.99 | $85.99 | - | $574,313 |
| Mar-28 2026 | $85.99 | $85.97 | $86.00 | $85.99 | - | $574,313 |
| Mar-27 2026 | $85.98 | $84.46 | $88.32 | $84.48 | $2,406 | $574,219 |
| Mar-26 2026 | $84.47 | $84.46 | $88.84 | $88.83 | $1,033 | $564,117 |
| Mar-25 2026 | $88.81 | $84.61 | $89.01 | $84.63 | $1,292 | $592,488 |
| Mar-24 2026 | $84.64 | $83.37 | $84.91 | $83.71 | $1,545 | $565,847 |
| Mar-23 2026 | $83.73 | $79.10 | $84.79 | $79.10 | $1,054 | $558,335 |
| Mar-22 2026 | $79.10 | $79.10 | $79.10 | $79.10 | - | $527,146 |
| Mar-21 2026 | $79.10 | $79.09 | $79.11 | $79.10 | - | $527,146 |
| Mar-20 2026 | $79.12 | $78.67 | $83.07 | $83.07 | $26,474 | $527,282 |
| Mar-19 2026 | $83.05 | $81.73 | $86.42 | $86.42 | $5,067 | $575,698 |