XNAS
Datos históricos de Taoping Inc.
Taoping Inc. · TAOP
$0.42
▼ -0.00 (-1.00%)
Última operación · 10/10/2026, 23:53:54 UTC
- Variación en el periodo
- −85.76%
- Máximo
- US$3.13
- 2 de diciembre de 2025
- Mínimo
- US$0.38
- 2 de octubre de 2026
- Volumen medio diario
- 0.21 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 | 0.41 | 0.45 | 0.40 | 0.42 | −0.40% | 9,945 |
| 8 oct 2026 | 0.39 | 0.42 | 0.39 | 0.42 | +5.40% | 14,655.897 |
| 7 oct 2026 | 0.41 | 0.42 | 0.38 | 0.40 | −1.50% | 90,070.497 |
| 6 oct 2026 | 0.40 | 0.46 | 0.40 | 0.41 | +1.30% | 116,490.86 |
| 5 oct 2026 | 0.40 | 0.42 | 0.40 | 0.40 | −1.38% | 9,848.184 |
| 2 oct 2026 | 0.40 | 0.42 | 0.38 | 0.41 | +1.65% | 28,092.512 |
| 1 oct 2026 | 0.40 | 0.41 | 0.40 | 0.40 | −2.46% | 16,261.467 |
| 30 sep 2026 | 0.45 | 0.48 | 0.38 | 0.41 | −10.46% | 73,322.897 |
| 29 sep 2026 | 0.50 | 0.50 | 0.45 | 0.46 | −12.56% | 131,407.97 |
| 28 sep 2026 | 0.55 | 0.55 | 0.51 | 0.52 | −6.45% | 96,643.561 |
| 25 sep 2026 | 0.56 | 0.59 | 0.52 | 0.56 | −5.10% | 239,896.897 |
| 24 sep 2026 | 0.56 | 0.64 | 0.53 | 0.59 | −7.39% | 5.39 M |
| 23 sep 2026 | 0.70 | 0.70 | 0.61 | 0.64 | +4.25% | 443,277.897 |
| 22 sep 2026 | 0.63 | 0.70 | 0.61 | 0.61 | +0.18% | 21,406.655 |
| 21 sep 2026 | 0.68 | 0.68 | 0.59 | 0.61 | −7.44% | 11,962.8 |
| 18 sep 2026 | 0.68 | 0.81 | 0.66 | 0.66 | −0.60% | 26,575.897 |
| 17 sep 2026 | 0.62 | 0.70 | 0.62 | 0.66 | −5.41% | 16,868.897 |
| 16 sep 2026 | 0.79 | 0.85 | 0.63 | 0.70 | −5.79% | 24,957.897 |
| 15 sep 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 810.637 |
| 14 sep 2026 | 0.77 | 0.87 | 0.74 | 0.74 | −3.73% | 25,233.564 |
| 11 sep 2026 | 0.74 | 0.78 | 0.73 | 0.77 | +4.22% | 4,906.897 |
| 10 sep 2026 | 0.80 | 0.80 | 0.73 | 0.74 | −5.54% | 22,931.897 |
| 9 sep 2026 | 0.82 | 0.82 | 0.76 | 0.79 | +0.62% | 13,906.897 |
| 8 sep 2026 | 0.81 | 0.85 | 0.75 | 0.78 | −2.00% | 7,060.564 |
| 4 sep 2026 | 0.78 | 0.80 | 0.73 | 0.80 | −0.49% | 31,540.897 |
| 3 sep 2026 | 0.82 | 0.89 | 0.78 | 0.80 | −1.30% | 15,429.523 |
| 2 sep 2026 | 0.85 | 0.89 | 0.80 | 0.81 | −7.94% | 26,555.897 |
| 1 sep 2026 | 0.82 | 0.89 | 0.80 | 0.88 | +9.90% | 70,803.447 |
| 31 ago 2026 | 0.80 | 0.86 | 0.77 | 0.80 | +4.11% | 35,899.839 |
| 28 ago 2026 | 1.06 | 1.06 | 0.75 | 0.77 | −31.29% | 262,980.406 |
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.