Cap Mercado $2.25T
-0.81%
Volume 24h $106.11B
-40.28%
BTC % 54.5%
2.09%
ETH % 12.86%
2.02%
Moedas
29.002
+6
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Vanguard S&P 500 ETF Tokenized Stock Defichain (DVOO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-04 2024 | $8.867 | $8.867 | $10.06 | $9.470 | $10 | - |
| Oct-03 2024 | $9.462 | $8.535 | $11.05 | $11.05 | $222 | - |
| Oct-02 2024 | $8.953 | $8.901 | $48.58 | $9.208 | - | - |
| Oct-01 2024 | $9.208 | $9.184 | $51.86 | $50.42 | - | - |
| Sep-30 2024 | $9.604 | $9.409 | $53.04 | $10.47 | - | - |
| Sep-29 2024 | $10.41 | $10.26 | $11.01 | $11.01 | $0 | - |
| Sep-28 2024 | $11.01 | $10.98 | $11.54 | $10.98 | - | - |
| Sep-27 2024 | $10.98 | $10.97 | $11.63 | $11.01 | - | - |
| Sep-26 2024 | $11.01 | $10.99 | $11.64 | $11.64 | - | - |
| Sep-25 2024 | $11.64 | $11.61 | $14.28 | $14.28 | $12 | - |
| Sep-24 2024 | $14.16 | $14.16 | $14.66 | $14.66 | $2 | - |
| Sep-23 2024 | $14.67 | $14.64 | $15.85 | $15.26 | - | - |
| Sep-22 2024 | $15.25 | $15.25 | $15.81 | $15.79 | - | - |
| Sep-21 2024 | $15.78 | $15.78 | $16.61 | $16.15 | $61 | - |
| Sep-20 2024 | $16.15 | $16.04 | $16.46 | $16.28 | - | - |