Cap Mercado $4.53T
0.7%
Volume 24h $250.48B
-73.18%
BTC % 54.61%
0.67%
ETH % 12.18%
0.65%
Moedas
33.322
+3
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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $159.64 | $157.42 | $159.77 | $158.19 | $465 | - |
| Oct-02 2025 | $158.28 | $154.13 | $158.65 | $154.15 | - | - |
| Oct-01 2025 | $152.31 | $151.86 | $159.33 | $152.88 | - | - |
| Sep-30 2025 | $152.95 | $151.07 | $155.78 | $155.78 | - | - |
| Sep-29 2025 | $155.78 | $151.26 | $155.78 | $152.31 | $200 | - |
| Sep-28 2025 | $148.98 | $147.40 | $149.90 | $149.90 | - | - |
| Sep-27 2025 | $149.79 | $146.46 | $154.06 | $147.36 | $1,630 | - |
| Sep-26 2025 | $147.36 | $143.79 | $148.56 | $144.01 | - | - |
| Sep-25 2025 | $144.01 | $144.01 | $153.26 | $153.26 | $834 | - |
| Sep-24 2025 | $153.28 | $151.63 | $154.03 | $153.32 | - | - |
| Sep-23 2025 | $154.23 | $153.34 | $154.62 | $154.48 | - | - |
| Sep-22 2025 | $154.47 | $153.90 | $171.19 | $171.19 | - | - |
| Sep-21 2025 | $172.91 | $172.91 | $174.56 | $174.56 | $1,426 | - |
| Sep-20 2025 | $174.20 | $173.50 | $190.29 | $190.29 | $12,456 | - |
| Sep-19 2025 | $190.29 | $190.29 | $194.89 | $194.88 | - | - |