XNAS
Datos históricos de Trident Digital Tech Holdings Ltd
Trident Digital Tech Holdings Ltd · TDTH
$0.98
▼ -0.04 (-4.30%)
Última operación · 10/10/2026, 18:38:24 UTC
- Variación en el periodo
- −96.35%
- Máximo
- US$28.78
- 10 de octubre de 2025
- Mínimo
- US$0.68
- 29 de septiembre de 2026
- Volumen medio diario
- 0.38 M
Del 10 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 | 0.88 | 0.96 | 0.81 | 0.95 | +6.66% | 76,342.905 |
| 8 oct 2026 | 1.01 | 1.01 | 0.89 | 0.89 | −12.74% | 36,839.132 |
| 7 oct 2026 | 0.95 | 1.07 | 0.95 | 1.02 | +4.60% | 22,528.137 |
| 6 oct 2026 | 0.96 | 1.00 | 0.92 | 0.98 | +2.64% | 33,525.471 |
| 5 oct 2026 | 1.00 | 1.00 | 0.85 | 0.95 | −3.07% | 50,509.472 |
| 2 oct 2026 | 1.00 | 1.06 | 0.93 | 0.98 | −2.96% | 59,273.883 |
| 1 oct 2026 | 1.02 | 1.07 | 1.00 | 1.01 | −1.94% | 19,117.494 |
| 30 sep 2026 | 1.04 | 1.20 | 1.01 | 1.03 | −9.65% | 105,010.946 |
| 29 sep 2026 | 0.89 | 1.40 | 0.68 | 1.14 | +2.70% | 1.11 M |
| 28 sep 2026 | 1.48 | 1.50 | 1.06 | 1.11 | −23.97% | 225,233.723 |
| 25 sep 2026 | 1.87 | 1.87 | 1.45 | 1.46 | −23.56% | 125,634.447 |
| 24 sep 2026 | 1.90 | 1.98 | 1.75 | 1.91 | +2.14% | 54,705.137 |
| 23 sep 2026 | 1.75 | 1.90 | 1.75 | 1.87 | +7.78% | 23,406.754 |
| 22 sep 2026 | 1.67 | 1.79 | 1.67 | 1.74 | −0.86% | 18,257.804 |
| 21 sep 2026 | 1.69 | 1.79 | 1.64 | 1.75 | +2.94% | 26,880.898 |
| 18 sep 2026 | 1.81 | 1.82 | 1.69 | 1.70 | −7.10% | 14,999.137 |
| 17 sep 2026 | 1.56 | 1.85 | 1.56 | 1.83 | +6.39% | 104,670.137 |
| 16 sep 2026 | 1.66 | 1.73 | 1.60 | 1.72 | +2.38% | 7,167.137 |
| 15 sep 2026 | 1.73 | 1.74 | 1.62 | 1.68 | −2.04% | 37,463.062 |
| 14 sep 2026 | 1.65 | 1.75 | 1.61 | 1.72 | +2.08% | 47,877.355 |
| 11 sep 2026 | 1.60 | 1.68 | 1.51 | 1.68 | +1.82% | 42,320.515 |
| 10 sep 2026 | 1.55 | 1.67 | 1.55 | 1.65 | −2.94% | 76,556.313 |
| 9 sep 2026 | 1.86 | 1.92 | 1.70 | 1.70 | −8.11% | 921,731.137 |
| 8 sep 2026 | 1.91 | 1.91 | 1.83 | 1.85 | −2.12% | 12,414.327 |
| 4 sep 2026 | 1.80 | 1.90 | 1.80 | 1.89 | +2.72% | 29,472.86 |
| 3 sep 2026 | 1.78 | 1.87 | 1.75 | 1.84 | +4.55% | 39,519.48 |
| 2 sep 2026 | 1.81 | 1.86 | 1.75 | 1.76 | −2.22% | 38,460.16 |
| 1 sep 2026 | 1.83 | 1.86 | 1.80 | 1.80 | −1.64% | 13,942.844 |
| 31 ago 2026 | 1.89 | 1.90 | 1.80 | 1.83 | −3.43% | 22,030.041 |
| 28 ago 2026 | 2.00 | 2.00 | 1.90 | 1.90 | −3.32% | 9,525.632 |
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.