XASE
Datos históricos de Exodus Movement, Inc.
Exodus Movement, Inc. · EXOD
$6.21
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:18 UTC
- Variación en el periodo
- −78.21%
- Máximo
- US$32.21
- 10 de octubre de 2025
- Mínimo
- US$4.57
- 20 de julio de 2026
- Volumen medio diario
- 0.09 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 | 6.36 | 6.42 | 6.09 | 6.21 | −1.58% | 24,900.644 |
| 8 oct 2026 | 6.50 | 6.77 | 6.08 | 6.31 | −2.92% | 56,815.36 |
| 7 oct 2026 | 6.61 | 6.99 | 6.46 | 6.50 | −5.25% | 69,561.762 |
| 6 oct 2026 | 6.96 | 7.08 | 6.69 | 6.86 | +0.15% | 20,969.172 |
| 5 oct 2026 | 7.37 | 7.48 | 6.85 | 6.85 | −6.55% | 80,050.66 |
| 2 oct 2026 | 7.19 | 7.85 | 6.98 | 7.33 | +6.23% | 98,141.869 |
| 1 oct 2026 | 7.08 | 7.36 | 6.86 | 6.90 | −3.77% | 42,812.855 |
| 30 sep 2026 | 7.15 | 7.53 | 7.08 | 7.17 | +0.84% | 32,146.877 |
| 29 sep 2026 | 7.52 | 7.52 | 7.00 | 7.11 | −3.92% | 106,310.439 |
| 28 sep 2026 | 7.81 | 7.84 | 7.33 | 7.40 | −6.57% | 60,860.538 |
| 25 sep 2026 | 7.95 | 8.19 | 7.65 | 7.92 | −0.38% | 52,861.172 |
| 24 sep 2026 | 7.76 | 7.96 | 7.52 | 7.95 | +1.79% | 46,370.572 |
| 23 sep 2026 | 8.01 | 8.30 | 7.77 | 7.81 | −4.29% | 95,738.702 |
| 22 sep 2026 | 8.04 | 8.46 | 7.81 | 8.16 | +0.74% | 81,550.909 |
| 21 sep 2026 | 7.11 | 8.14 | 7.08 | 8.10 | +18.42% | 105,915.472 |
| 18 sep 2026 | 6.50 | 6.93 | 6.34 | 6.84 | +6.71% | 209,692.154 |
| 17 sep 2026 | 6.53 | 6.56 | 6.08 | 6.41 | +1.42% | 113,620.336 |
| 16 sep 2026 | 6.30 | 6.43 | 6.12 | 6.32 | +0.32% | 86,531.579 |
| 15 sep 2026 | 6.17 | 6.34 | 5.92 | 6.30 | −0.47% | 82,667.422 |
| 14 sep 2026 | 6.04 | 6.44 | 5.83 | 6.33 | +5.32% | 81,030.186 |
| 11 sep 2026 | 6.04 | 6.62 | 5.99 | 6.01 | +0.67% | 45,573.105 |
| 10 sep 2026 | 6.30 | 6.59 | 5.82 | 5.97 | −5.24% | 42,865.822 |
| 9 sep 2026 | 7.40 | 7.40 | 6.30 | 6.30 | −15.09% | 154,343.418 |
| 8 sep 2026 | 7.44 | 7.69 | 7.16 | 7.42 | +0.13% | 25,649.209 |
| 4 sep 2026 | 7.15 | 7.75 | 7.15 | 7.41 | +1.51% | 30,225.593 |
| 3 sep 2026 | 7.29 | 7.79 | 7.05 | 7.30 | +1.96% | 121,725.044 |
| 2 sep 2026 | 7.35 | 7.74 | 7.07 | 7.16 | −2.85% | 78,226.602 |
| 1 sep 2026 | 7.33 | 7.70 | 7.27 | 7.37 | −3.03% | 109,912.342 |
| 31 ago 2026 | 7.94 | 8.00 | 7.44 | 7.60 | −4.52% | 76,748.239 |
| 28 ago 2026 | 8.97 | 9.55 | 7.71 | 7.96 | −14.32% | 192,034.755 |
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.