USD
Datos históricos de The Brand House Collective, Inc.
The Brand House Collective, Inc. · TBHC
$0.92
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:04:49 UTC
- Variación en el periodo
- −38.57%
- Máximo
- US$1.80
- 22 de octubre de 2025
- Mínimo
- US$0.86
- 30 de marzo de 2026
- Volumen medio diario
- 0.1 M
Del 13 de octubre de 2025 al 1 de abril de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 1 abr 2026 | 0.91 | 0.94 | 0.90 | 0.94 | +1.09% | 52,545.905 |
| 31 mar 2026 | 0.87 | 0.95 | 0.87 | 0.93 | +4.83% | 91,573.321 |
| 30 mar 2026 | 0.87 | 0.93 | 0.86 | 0.89 | −0.89% | 66,823.592 |
| 27 mar 2026 | 0.93 | 0.93 | 0.87 | 0.90 | −4.06% | 95,204.799 |
| 26 mar 2026 | 0.96 | 1.03 | 0.90 | 0.93 | −3.81% | 400,685.964 |
| 25 mar 2026 | 0.95 | 0.97 | 0.95 | 0.97 | +2.09% | 27,405.887 |
| 24 mar 2026 | 0.94 | 0.96 | 0.93 | 0.95 | −0.64% | 27,641.056 |
| 23 mar 2026 | 0.92 | 0.97 | 0.92 | 0.96 | −0.40% | 42,376 |
| 20 mar 2026 | 0.99 | 1.00 | 0.95 | 0.96 | −1.94% | 33,403.26 |
| 19 mar 2026 | 0.96 | 1.00 | 0.96 | 0.98 | +1.65% | 10,454.07 |
| 18 mar 2026 | 1.00 | 1.00 | 0.96 | 0.96 | −3.57% | 25,630.193 |
| 17 mar 2026 | 1.01 | 1.01 | 0.97 | 1.00 | −1.12% | 23,994 |
| 16 mar 2026 | 1.00 | 1.01 | 0.97 | 1.01 | +3.47% | 77,653.452 |
| 13 mar 2026 | 0.98 | 1.00 | 0.96 | 0.98 | −0.24% | 19,972.309 |
| 12 mar 2026 | 0.97 | 1.00 | 0.94 | 0.98 | −0.95% | 33,902.609 |
| 11 mar 2026 | 1.00 | 1.01 | 0.95 | 0.99 | −2.20% | 83,105.325 |
| 10 mar 2026 | 1.00 | 1.02 | 1.00 | 1.01 | −0.98% | 27,831.035 |
| 9 mar 2026 | 0.98 | 1.02 | 0.97 | 1.02 | +2.04% | 58,557.035 |
| 6 mar 2026 | 1.00 | 1.03 | 0.98 | 1.00 | −0.04% | 59,471.423 |
| 5 mar 2026 | 1.03 | 1.05 | 1.00 | 1.00 | −3.85% | 56,974.637 |
| 4 mar 2026 | 1.00 | 1.08 | 1.00 | 1.04 | +4.00% | 70,772.695 |
| 3 mar 2026 | 1.02 | 1.05 | 0.98 | 1.00 | −4.76% | 150,311.863 |
| 2 mar 2026 | 1.05 | 1.10 | 1.03 | 1.05 | −2.78% | 25,269.71 |
| 27 feb 2026 | 1.11 | 1.15 | 1.05 | 1.08 | −2.70% | 88,611.695 |
| 26 feb 2026 | 1.14 | 1.23 | 1.09 | 1.11 | −0.89% | 144,353.266 |
| 25 feb 2026 | 1.06 | 1.15 | 1.06 | 1.12 | +3.70% | 85,911.202 |
| 24 feb 2026 | 1.00 | 1.13 | 1.00 | 1.08 | +8.99% | 124,192.475 |
| 23 feb 2026 | 1.02 | 1.02 | 0.99 | 0.99 | −4.72% | 20,404.001 |
| 20 feb 2026 | 1.04 | 1.09 | 1.03 | 1.04 | −0.95% | 14,416 |
| 19 feb 2026 | 1.04 | 1.06 | 1.02 | 1.05 | +1.94% | 18,425 |
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.