XNAS
Datos históricos de Eightco Holdings Inc.
Eightco Holdings Inc. · ORBS
$0.86
▼ -0.00 (-0.02%)
Última operación · 12/10/2026, 5:46:02 UTC
- Variación en el periodo
- −91.67%
- Máximo
- US$10.24
- 13 de octubre de 2025
- Mínimo
- US$0.57
- 20 de julio de 2026
- Volumen medio diario
- 14.29 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 | 0.92 | 0.94 | 0.84 | 0.84 | −7.98% | 27.52 M |
| 8 oct 2026 | 1.02 | 1.02 | 0.88 | 0.91 | −12.23% | 30.55 M |
| 7 oct 2026 | 1.01 | 1.04 | 0.95 | 1.04 | −1.89% | 16.82 M |
| 6 oct 2026 | 1.10 | 1.11 | 1.02 | 1.06 | −1.85% | 11.95 M |
| 5 oct 2026 | 1.18 | 1.18 | 1.06 | 1.08 | −6.90% | 12.4 M |
| 2 oct 2026 | 1.25 | 1.36 | 1.15 | 1.16 | +2.65% | 31.41 M |
| 1 oct 2026 | 1.16 | 1.20 | 1.13 | 1.13 | −3.42% | 6.76 M |
| 30 sep 2026 | 1.29 | 1.30 | 1.17 | 1.17 | −0.85% | 12.45 M |
| 29 sep 2026 | 1.18 | 1.24 | 1.12 | 1.18 | +1.72% | 15.29 M |
| 28 sep 2026 | 1.15 | 1.25 | 1.09 | 1.16 | +1.75% | 20.51 M |
| 25 sep 2026 | 1.09 | 1.14 | 1.01 | 1.14 | +10.68% | 14.62 M |
| 24 sep 2026 | 1.05 | 1.11 | 1.01 | 1.03 | −2.83% | 8.48 M |
| 23 sep 2026 | 1.15 | 1.16 | 1.05 | 1.06 | −9.40% | 10.19 M |
| 22 sep 2026 | 1.05 | 1.26 | 1.05 | 1.17 | +11.43% | 25.86 M |
| 21 sep 2026 | 1.11 | 1.14 | 1.02 | 1.05 | +0.96% | 18.95 M |
| 18 sep 2026 | 0.96 | 1.07 | 0.96 | 1.04 | +14.73% | 17.64 M |
| 17 sep 2026 | 0.88 | 0.93 | 0.88 | 0.91 | +8.69% | 9.24 M |
| 16 sep 2026 | 0.89 | 0.89 | 0.83 | 0.83 | −2.96% | 17.23 M |
| 15 sep 2026 | 0.94 | 0.96 | 0.84 | 0.86 | −10.02% | 8.6 M |
| 14 sep 2026 | 0.95 | 0.97 | 0.92 | 0.96 | −1.88% | 9.17 M |
| 11 sep 2026 | 0.98 | 1.09 | 0.97 | 0.97 | +3.80% | 11.91 M |
| 10 sep 2026 | 0.98 | 1.02 | 0.93 | 0.94 | −9.83% | 9.8 M |
| 9 sep 2026 | 1.12 | 1.12 | 1.03 | 1.04 | −8.77% | 13.81 M |
| 8 sep 2026 | 0.99 | 1.20 | 0.96 | 1.14 | +26.16% | 27.99 M |
| 4 sep 2026 | 0.93 | 0.96 | 0.89 | 0.90 | −6.83% | 12.47 M |
| 3 sep 2026 | 0.84 | 1.03 | 0.84 | 0.97 | +15.78% | 29.78 M |
| 2 sep 2026 | 0.76 | 0.84 | 0.75 | 0.84 | +10.11% | 11.59 M |
| 1 sep 2026 | 0.75 | 0.79 | 0.73 | 0.76 | −0.64% | 6.48 M |
| 31 ago 2026 | 0.80 | 0.82 | 0.76 | 0.77 | −4.81% | 7.03 M |
| 28 ago 2026 | 0.83 | 0.84 | 0.78 | 0.80 | −1.99% | 7.14 M |
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.