Cap Mercado $2.49T
-0.33%
Volume 24h $153.12B
-8.15%
BTC % 50.8%
0.43%
ETH % 15.39%
0.13%
Moedas
26.856
+41
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Apr-25 2024 | $216.50 | $207.91 | $217.03 | $208.87 | - | - |
| Apr-24 2024 | $208.30 | $208.23 | $222.64 | $220.73 | - | - |
| Apr-23 2024 | $220.26 | $218.60 | $221.90 | $221.03 | $96 | - |
| Apr-22 2024 | $222.22 | $215.32 | $222.22 | $216.26 | $97 | - |
| Apr-21 2024 | $215.90 | $214.73 | $218.51 | $216.53 | - | - |
| Apr-20 2024 | $216.65 | $203.90 | $223.96 | $223.91 | $778 | - |
| Apr-19 2024 | $223.91 | $213.23 | $227.13 | $223.14 | - | - |
| Apr-18 2024 | $224.49 | $217.24 | $225.25 | $218.36 | $5 | - |
| Apr-17 2024 | $219.63 | $181.12 | $223.97 | $185.40 | $0 | - |
| Apr-16 2024 | $181.07 | $181.07 | $236.46 | $236.46 | $650 | - |
| Apr-15 2024 | $236.46 | $236.46 | $250.82 | $246.68 | $125 | - |
| Apr-14 2024 | $247.39 | $238.33 | $247.39 | $243.49 | - | - |
| Apr-13 2024 | $245.53 | $236.20 | $258.76 | $253.57 | - | - |
| Apr-12 2024 | $252.40 | $207.96 | $271.93 | $216.14 | - | - |
| Apr-11 2024 | $213.78 | $190.07 | $277.55 | $193.18 | - | - |