XNAS
Datos históricos de Antalpha Platform Holding Company
Antalpha Platform Holding Company · ANTA
$2.37
▲ +0.14 (+5.70%)
Última operación · 10/10/2026, 17:42:38 UTC
- Variación en el periodo
- −80.72%
- Máximo
- US$13.08
- 10 de octubre de 2025
- Mínimo
- US$2.05
- 30 de septiembre de 2026
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.21 | 2.73 | 2.21 | 2.37 | −3.46% | 39,178.131 |
| 8 oct 2026 | 2.19 | 2.50 | 2.19 | 2.46 | +7.68% | 15,673.518 |
| 7 oct 2026 | 2.61 | 2.61 | 2.28 | 2.28 | −10.17% | 7,474.386 |
| 6 oct 2026 | 2.60 | 2.70 | 2.45 | 2.54 | −0.46% | 9,141.318 |
| 5 oct 2026 | 2.42 | 2.75 | 2.20 | 2.55 | +9.91% | 21,421.543 |
| 2 oct 2026 | 2.50 | 2.50 | 2.31 | 2.32 | −9.38% | 3,576.753 |
| 1 oct 2026 | 2.58 | 2.73 | 2.40 | 2.56 | −2.29% | 17,209.52 |
| 30 sep 2026 | 2.23 | 3.49 | 2.05 | 2.62 | +14.41% | 734,595.478 |
| 29 sep 2026 | 2.57 | 2.57 | 2.27 | 2.29 | −9.84% | 6,950.259 |
| 28 sep 2026 | 2.86 | 2.86 | 2.54 | 2.54 | −10.56% | 7,551.939 |
| 25 sep 2026 | 2.80 | 2.90 | 2.80 | 2.84 | −2.57% | 94,094.807 |
| 24 sep 2026 | 2.86 | 2.99 | 2.82 | 2.92 | −5.97% | 4,019.814 |
| 23 sep 2026 | 3.24 | 3.31 | 3.08 | 3.10 | −3.13% | 5,826.477 |
| 22 sep 2026 | 3.32 | 3.49 | 3.15 | 3.20 | +1.60% | 8,819 |
| 21 sep 2026 | 3.11 | 3.18 | 3.11 | 3.15 | −4.84% | 2,796.658 |
| 17 sep 2026 | 3.31 | 3.50 | 3.25 | 3.31 | −4.06% | 2,753.519 |
| 16 sep 2026 | 3.40 | 3.50 | 3.35 | 3.45 | −1.71% | 2,588 |
| 15 sep 2026 | 3.60 | 3.81 | 3.51 | 3.51 | −4.10% | 24,667.663 |
| 14 sep 2026 | 3.55 | 3.89 | 3.50 | 3.66 | −1.74% | 37,968.145 |
| 11 sep 2026 | 3.46 | 3.86 | 3.46 | 3.73 | −4.24% | 2,706.322 |
| 10 sep 2026 | 3.80 | 3.90 | 3.53 | 3.89 | +8.90% | 3,439.046 |
| 9 sep 2026 | 3.62 | 3.95 | 3.41 | 3.57 | +3.69% | 2,259.28 |
| 8 sep 2026 | 3.39 | 3.50 | 3.39 | 3.45 | −8.38% | 4,170.558 |
| 4 sep 2026 | 3.82 | 3.82 | 3.40 | 3.76 | +5.62% | 6,126.564 |
| 3 sep 2026 | 3.56 | 3.56 | 3.56 | 3.56 | −4.69% | 307.715 |
| 2 sep 2026 | 3.74 | 3.74 | 3.74 | 3.74 | −4.23% | 380.212 |
| 1 sep 2026 | 3.40 | 4.00 | 3.40 | 3.90 | +5.12% | 2,247 |
| 31 ago 2026 | 3.89 | 4.00 | 3.70 | 3.71 | +1.37% | 3,097.69 |
| 28 ago 2026 | 3.54 | 4.01 | 3.54 | 3.66 | −7.34% | 3,310.919 |
| 27 ago 2026 | 3.58 | 3.95 | 3.58 | 3.95 | +6.76% | 496.199 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.