Cap Mercado $2.79T
-0.95%
Volume 24h $294.29B
0.27%
BTC % 55.85%
0.59%
ETH % 10.09%
-1.58%
Moedas
34.522
+8
Trocas
885
Última atualização
6 Segundos 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-22 2026 | $103.70 | $100.59 | $103.70 | $100.60 | $159 | $654,598 |
| Apr-21 2026 | $100.59 | $100.59 | $103.11 | $103.11 | $387 | $634,877 |
| Apr-20 2026 | $103.11 | $101.64 | $103.24 | $101.64 | $3,320 | $650,497 |
| Apr-19 2026 | $101.64 | $101.64 | $101.64 | $101.64 | - | $643,397 |
| Apr-18 2026 | $101.64 | $101.63 | $101.65 | $101.63 | - | $643,397 |
| Apr-17 2026 | $101.64 | $101.64 | $103.63 | $103.04 | $12,399 | $643,429 |
| Apr-16 2026 | $103.04 | $97.39 | $103.06 | $97.40 | $14,705 | $664,865 |
| Apr-15 2026 | $97.42 | $96.83 | $98.57 | $98.57 | $599 | $636,486 |
| Apr-14 2026 | $98.56 | $97.79 | $99.07 | $99.05 | $1,113 | $643,415 |
| Apr-13 2026 | $99.04 | $94.64 | $99.05 | $94.64 | $13,404 | $646,508 |
| Apr-12 2026 | $94.64 | $94.64 | $94.64 | $94.64 | - | $606,289 |
| Apr-11 2026 | $94.64 | $94.64 | $94.67 | $94.65 | - | $606,289 |
| Apr-10 2026 | $94.65 | $93.68 | $95.67 | $93.70 | $24,237 | $606,352 |
| Apr-09 2026 | $93.73 | $92.67 | $93.73 | $93.68 | $3,059 | $622,634 |
| Apr-08 2026 | $93.66 | $89.09 | $93.85 | $89.10 | $6,364 | $619,187 |