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 Vanguard Total Stock Market Tokenized ETF (Ondo) (VTIon), 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 | $325.13 | $319.63 | $325.13 | $324.86 | $630 | $98,705 |
| Apr-01 2026 | $326.06 | $322.64 | $326.06 | $323.13 | - | $98,355 |
| Mar-31 2026 | $322.31 | $312.30 | $322.31 | $312.30 | $26 | $97,226 |
| Mar-30 2026 | $312.71 | $312.64 | $317.11 | $313.81 | $139 | $94,342 |
| Mar-29 2026 | $313.81 | $313.81 | $313.81 | $313.81 | - | $94,534 |
| Mar-28 2026 | $313.81 | $313.76 | $313.88 | $313.85 | - | $94,534 |
| Mar-27 2026 | $313.97 | $313.97 | $321.62 | $321.42 | $1,480 | $94,581 |
| Mar-26 2026 | $321.22 | $319.80 | $325.61 | $325.27 | $1,749 | $95,252 |
| Mar-25 2026 | $325.22 | $323.12 | $327.35 | $323.12 | $1,038 | $96,934 |
| Mar-24 2026 | $323.12 | $322.90 | $325.56 | $324.73 | - | $95,702 |
| Mar-23 2026 | $325.16 | $318.13 | $328.03 | $323.55 | $355 | $96,307 |
| Mar-22 2026 | $323.55 | $323.55 | $323.55 | $323.55 | - | $96,184 |
| Mar-21 2026 | $323.55 | $323.48 | $323.57 | $323.54 | - | $96,184 |
| Mar-20 2026 | $323.97 | $320.70 | $327.19 | $326.82 | $195 | $96,308 |
| Mar-19 2026 | $327.06 | $324.31 | $327.42 | $326.32 | $271 | $97,316 |