Cap Mercado $4.37T
0.32%
Volume 24h $285.75B
-19.85%
BTC % 52.89%
-0.39%
ETH % 12.92%
0%
Moedas
33.137
+2
Trocas
885
Última atualização
10 Segundos atrás
Preços históricos de xFund (XFUND), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-12 2025 | $189.52 | $180.19 | $190.27 | $180.19 | - | - |
| Sep-11 2025 | $179.40 | $176.75 | $179.54 | $176.75 | - | - |
| Sep-10 2025 | $176.75 | $176.36 | $183.11 | $181.71 | $3,683 | - |
| Sep-09 2025 | $181.71 | $180.87 | $185.31 | $183.28 | $1,701 | - |
| Sep-08 2025 | $183.28 | $182.85 | $186.18 | $185.96 | - | - |
| Sep-07 2025 | $185.52 | $184.91 | $186.12 | $184.91 | - | - |
| Sep-06 2025 | $184.91 | $181.31 | $185.02 | $182.07 | $459 | - |
| Sep-05 2025 | $182.16 | $182.06 | $184.50 | $182.76 | $91 | - |
| Sep-04 2025 | $182.82 | $181.10 | $190.05 | $188.16 | - | - |
| Sep-03 2025 | $188.16 | $182.75 | $188.16 | $183.51 | - | - |
| Sep-02 2025 | $181.92 | $181.47 | $184.84 | $184.84 | - | - |
| Sep-01 2025 | $184.84 | $184.84 | $191.51 | $191.51 | - | - |
| Aug-31 2025 | $191.51 | $191.09 | $193.76 | $191.09 | $2,079 | - |
| Aug-30 2025 | $190.91 | $188.80 | $192.46 | $190.59 | $1,272 | - |
| Aug-29 2025 | $190.59 | $187.55 | $195.86 | $195.86 | $3,691 | - |