xFUND(XFUND)Hoy
$185.44
hace 1 años
$258.29
hace 2 años
$443.87
hace 3 años
$1,934.07
hace 4 años
$2,010.39
xFUND Historial de precios
(XFUND)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $183.5786 | $184.9636 | $181.5473 | $181.9772 | $1,395.105 |
2025-09-05 | $184.6177 | $192.4015 | $179.9257 | $183.5786 | $704.6773 |
2025-09-04 | $189.8492 | $190.2570 | $183.9925 | $184.6177 | $928.8497 |
2025-09-03 | $183.5874 | $189.98 | $179.87 | $189.9793 | $2,336.848 |
2025-09-02 | $186.3405 | $190.02 | $41.71 | $183.5874 | $835.4189 |
2025-09-01 | $194.7079 | $194.51 | $185.04 | $186.5321 | $3,594.331 |
2025-08-31 | $190.9226 | $196.62 | $189.29 | $194.6424 | $1,721.254 |
2025-08-30 | $190.3509 | $193.83 | $187.74 | $190.6466 | $2,673.317 |
2025-08-29 | $202.5019 | $202.84 | $186.45 | $189.5859 | $8,316.629 |
2025-08-28 | $208.9876 | $212.81 | $199.63 | $202.9796 | $2,315.485 |
2025-08-27 | $201.5296 | $209.04 | $200.45 | $209.0447 | $2,456.956 |
2025-08-26 | $209.6769 | $210.12 | $193.45 | $201.4697 | $1,437.753 |
2025-08-25 | $197.9100 | $220.61 | $200.6 | $209.6769 | $2,865.652 |
2025-08-24 | $212.0950 | $215.66 | $196.68 | $197.8101 | $1,647.402 |
2025-08-23 | $207.9709 | $218.76 | $209.66 | $211.8175 | $1,161.174 |
2025-08-22 | $195.9411 | $212.48 | $189.85 | $207.4566 | $7,262.670 |
2025-08-21 | $194.9641 | $200.52 | $193.68 | $195.7961 | $1,350.385 |
2025-08-20 | $194.5382 | $199.18 | $186.99 | $195.0998 | $1,803.362 |
2025-08-19 | $200.3890 | $203.95 | $192.56 | $194.3817 | $1,268.294 |
2025-08-18 | $211.4416 | $210.55 | $195.05 | $200.5361 | $1,554.646 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
xFUND(XFUND)
