XNAS
Datos históricos de Sharplink, Inc.
Sharplink, Inc. · SBET
$8.59
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:00:12 UTC
- Variación en el periodo
- −46.75%
- Máximo
- US$16.20
- 13 de octubre de 2025
- Mínimo
- US$4.46
- 26 de junio de 2026
- Volumen medio diario
- 8.57 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 | 8.98 | 8.98 | 8.58 | 8.59 | −2.50% | 7.42 M |
| 8 oct 2026 | 8.72 | 8.84 | 8.40 | 8.81 | −1.56% | 8.74 M |
| 7 oct 2026 | 9.03 | 9.12 | 8.82 | 8.95 | −5.79% | 7.32 M |
| 6 oct 2026 | 9.58 | 9.84 | 9.41 | 9.50 | −0.94% | 5.05 M |
| 5 oct 2026 | 9.58 | 9.81 | 9.40 | 9.59 | +2.57% | 5.67 M |
| 2 oct 2026 | 10.02 | 10.23 | 9.23 | 9.35 | −2.40% | 8.39 M |
| 1 oct 2026 | 9.30 | 9.69 | 9.27 | 9.58 | +3.23% | 5.34 M |
| 30 sep 2026 | 9.73 | 9.84 | 9.26 | 9.28 | −1.90% | 5.92 M |
| 29 sep 2026 | 9.82 | 9.89 | 9.41 | 9.46 | −0.42% | 5.97 M |
| 28 sep 2026 | 9.50 | 9.76 | 9.42 | 9.50 | −1.35% | 7 M |
| 25 sep 2026 | 10.00 | 10.00 | 9.45 | 9.63 | −3.22% | 5.4 M |
| 24 sep 2026 | 9.80 | 10.03 | 9.67 | 9.95 | +1.43% | 5.9 M |
| 23 sep 2026 | 10.14 | 10.27 | 9.74 | 9.81 | −4.11% | 9.39 M |
| 22 sep 2026 | 9.91 | 10.40 | 9.85 | 10.23 | +2.51% | 16.13 M |
| 21 sep 2026 | 9.99 | 10.12 | 9.62 | 9.98 | +6.74% | 13.65 M |
| 18 sep 2026 | 8.64 | 9.37 | 8.58 | 9.35 | +13.20% | 16.21 M |
| 17 sep 2026 | 8.17 | 8.59 | 8.10 | 8.26 | +3.51% | 8.23 M |
| 16 sep 2026 | 8.36 | 8.41 | 7.81 | 7.98 | −4.20% | 7.04 M |
| 15 sep 2026 | 8.77 | 8.80 | 8.11 | 8.33 | −8.96% | 8.47 M |
| 14 sep 2026 | 8.77 | 9.24 | 8.74 | 9.15 | +3.04% | 9.26 M |
| 11 sep 2026 | 8.71 | 9.49 | 8.53 | 8.88 | +5.34% | 13.37 M |
| 10 sep 2026 | 8.37 | 8.67 | 8.33 | 8.43 | −1.29% | 7.07 M |
| 9 sep 2026 | 8.99 | 9.05 | 8.53 | 8.54 | −3.17% | 5.86 M |
| 8 sep 2026 | 8.69 | 8.94 | 8.45 | 8.82 | +1.61% | 7.52 M |
| 4 sep 2026 | 8.60 | 8.70 | 8.35 | 8.68 | −3.34% | 6.26 M |
| 3 sep 2026 | 8.34 | 9.02 | 8.29 | 8.98 | +10.86% | 13.22 M |
| 2 sep 2026 | 8.01 | 8.27 | 7.89 | 8.10 | −0.61% | 6.19 M |
| 1 sep 2026 | 8.29 | 8.46 | 8.08 | 8.15 | −5.56% | 6.53 M |
| 31 ago 2026 | 8.24 | 8.65 | 8.11 | 8.63 | +5.24% | 7.72 M |
| 28 ago 2026 | 8.65 | 8.76 | 8.12 | 8.20 | −7.66% | 7.91 M |
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.