XNAS
Datos históricos de T Stamp Inc.
T Stamp Inc. · IDAI
$3.36
▼ -0.02 (-0.59%)
Última operación · 10/10/2026, 22:29:33 UTC
- Variación en el periodo
- −12.44%
- Máximo
- US$5.28
- 13 de noviembre de 2025
- Mínimo
- US$1.17
- 25 de junio de 2026
- Volumen medio diario
- 0.09 M
Del 13 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 | 3.55 | 3.55 | 3.32 | 3.38 | −0.29% | 32,723.536 |
| 8 oct 2026 | 3.41 | 3.57 | 3.30 | 3.39 | −1.74% | 79,780.2 |
| 7 oct 2026 | 3.28 | 3.63 | 3.21 | 3.45 | +4.23% | 94,157.4 |
| 6 oct 2026 | 3.20 | 3.34 | 3.15 | 3.31 | +1.85% | 32,146.069 |
| 5 oct 2026 | 3.24 | 3.39 | 3.15 | 3.25 | 0.00% | 17,341.614 |
| 2 oct 2026 | 3.31 | 3.31 | 3.05 | 3.25 | +8.70% | 24,688.936 |
| 1 oct 2026 | 3.19 | 3.19 | 2.88 | 2.99 | −2.92% | 62,242.069 |
| 30 sep 2026 | 3.20 | 3.36 | 3.07 | 3.08 | −5.81% | 22,365.086 |
| 29 sep 2026 | 3.16 | 3.28 | 3.16 | 3.27 | +4.47% | 22,604.063 |
| 28 sep 2026 | 3.00 | 3.13 | 3.00 | 3.13 | +2.96% | 28,636.069 |
| 25 sep 2026 | 3.19 | 3.20 | 2.97 | 3.04 | −0.98% | 8,104.8 |
| 24 sep 2026 | 2.94 | 3.14 | 2.91 | 3.07 | +4.42% | 40,358.371 |
| 23 sep 2026 | 2.99 | 3.20 | 2.90 | 2.94 | −2.00% | 15,445.001 |
| 22 sep 2026 | 2.90 | 3.17 | 2.90 | 3.00 | +7.91% | 77,789.653 |
| 21 sep 2026 | 2.96 | 3.02 | 2.78 | 2.78 | −3.14% | 52,146.199 |
| 18 sep 2026 | 2.90 | 2.97 | 2.80 | 2.87 | −1.37% | 30,712.733 |
| 17 sep 2026 | 2.91 | 3.20 | 2.86 | 2.91 | −1.69% | 15,952.399 |
| 16 sep 2026 | 3.04 | 3.09 | 2.95 | 2.96 | −0.34% | 10,554.066 |
| 15 sep 2026 | 3.21 | 3.21 | 2.93 | 2.97 | −4.50% | 30,022.999 |
| 14 sep 2026 | 3.18 | 3.26 | 3.11 | 3.11 | −2.81% | 14,111.546 |
| 11 sep 2026 | 3.28 | 3.30 | 3.19 | 3.20 | −1.84% | 18,502.613 |
| 10 sep 2026 | 3.37 | 3.40 | 3.21 | 3.26 | −4.40% | 34,397.677 |
| 9 sep 2026 | 3.45 | 3.55 | 3.24 | 3.41 | −0.58% | 80,769.323 |
| 8 sep 2026 | 3.35 | 3.63 | 3.10 | 3.43 | +6.19% | 125,247.968 |
| 4 sep 2026 | 3.13 | 3.34 | 3.13 | 3.23 | +1.89% | 13,206.613 |
| 3 sep 2026 | 3.25 | 3.28 | 3.00 | 3.17 | −1.25% | 22,660.21 |
| 2 sep 2026 | 3.08 | 3.35 | 3.08 | 3.21 | +5.25% | 16,697.853 |
| 1 sep 2026 | 3.02 | 3.19 | 2.99 | 3.05 | 0.00% | 23,178.613 |
| 31 ago 2026 | 3.21 | 3.25 | 3.02 | 3.05 | −4.69% | 16,368.613 |
| 28 ago 2026 | 3.34 | 3.35 | 3.19 | 3.20 | −4.48% | 15,308.105 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.