Cap Mercado $3.61T
-3.7%
Volume 24h $318.18B
-3.38%
BTC % 59.6%
0.92%
ETH % 8.53%
-2.46%
Moedas
31.925
+9
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| May-23 2025 | $181.85 | $181.85 | $195.76 | $192.48 | $1,638 | - |
| May-22 2025 | $192.01 | $179.20 | $192.01 | $179.20 | $3,546 | - |
| May-21 2025 | $180.29 | $174.06 | $183.76 | $174.11 | - | - |
| May-20 2025 | $174.11 | $166.86 | $177.79 | $166.86 | - | - |
| May-19 2025 | $166.86 | $166.19 | $174.90 | $174.90 | - | - |
| May-18 2025 | $174.72 | $172.74 | $175.04 | $172.74 | $94 | - |
| May-17 2025 | $172.66 | $172.22 | $176.19 | $176.19 | $615 | - |
| May-16 2025 | $178.63 | $178.63 | $184.28 | $181.24 | $6,043 | - |
| May-15 2025 | $182.17 | $182.13 | $196.74 | $196.74 | - | - |
| May-14 2025 | $196.74 | $196.74 | $203.48 | $203.48 | - | - |
| May-13 2025 | $197.95 | $184.49 | $197.95 | $189.28 | $465 | - |
| May-12 2025 | $189.28 | $188.86 | $220.57 | $218.00 | $18,422 | - |
| May-11 2025 | $218.01 | $215.48 | $263.08 | $263.08 | $19,949 | - |
| May-10 2025 | $260.29 | $244.13 | $260.29 | $244.90 | $488 | - |
| May-09 2025 | $244.80 | $202.80 | $248.27 | $202.80 | - | - |