XNYS
Datos históricos de Twenty One Capital Inc
Twenty One Capital Inc · XXI
$6.38
▲ +0.09 (+1.43%)
Última operación · 10/10/2026, 17:21:05 UTC
- Variación en el periodo
- −44.92%
- Máximo
- US$12.51
- 10 de diciembre de 2025
- Mínimo
- US$4.15
- 31 de julio de 2026
- Volumen medio diario
- 1.64 M
Del 9 de diciembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.45 | 6.45 | 6.28 | 6.29 | −0.47% | 903,406.988 |
| 8 oct 2026 | 6.26 | 6.37 | 6.13 | 6.32 | −1.10% | 1.23 M |
| 7 oct 2026 | 6.32 | 6.42 | 6.25 | 6.39 | −2.14% | 1.05 M |
| 6 oct 2026 | 6.76 | 6.86 | 6.52 | 6.53 | −2.25% | 1.08 M |
| 5 oct 2026 | 6.67 | 6.88 | 6.61 | 6.68 | +1.21% | 1.19 M |
| 2 oct 2026 | 6.96 | 7.13 | 6.44 | 6.60 | −2.22% | 1.79 M |
| 1 oct 2026 | 6.50 | 6.86 | 6.43 | 6.75 | +3.85% | 1.74 M |
| 30 sep 2026 | 6.75 | 6.97 | 6.42 | 6.50 | −0.46% | 1.67 M |
| 29 sep 2026 | 6.90 | 6.93 | 6.52 | 6.53 | −3.12% | 1.39 M |
| 28 sep 2026 | 6.71 | 7.09 | 6.70 | 6.74 | +1.51% | 1.71 M |
| 25 sep 2026 | 6.65 | 6.67 | 6.41 | 6.64 | +0.15% | 1.32 M |
| 24 sep 2026 | 6.70 | 6.97 | 6.60 | 6.63 | −2.50% | 2.05 M |
| 23 sep 2026 | 6.93 | 7.07 | 6.61 | 6.80 | −1.16% | 2.8 M |
| 22 sep 2026 | 6.59 | 6.89 | 6.43 | 6.88 | +4.08% | 2.48 M |
| 21 sep 2026 | 6.41 | 6.66 | 6.16 | 6.61 | +13.77% | 3.52 M |
| 18 sep 2026 | 5.65 | 5.96 | 5.63 | 5.81 | +4.31% | 19.91 M |
| 17 sep 2026 | 5.40 | 5.68 | 5.38 | 5.57 | +4.70% | 1.54 M |
| 16 sep 2026 | 5.32 | 5.38 | 5.20 | 5.32 | −1.12% | 1.25 M |
| 15 sep 2026 | 5.56 | 5.57 | 5.26 | 5.38 | −7.08% | 1.69 M |
| 14 sep 2026 | 5.45 | 5.79 | 5.41 | 5.79 | +6.24% | 1.86 M |
| 11 sep 2026 | 5.52 | 5.75 | 5.39 | 5.45 | 0.00% | 2.46 M |
| 10 sep 2026 | 5.50 | 5.64 | 5.45 | 5.45 | −3.20% | 2 M |
| 9 sep 2026 | 5.93 | 5.93 | 5.62 | 5.63 | −3.92% | 1.54 M |
| 8 sep 2026 | 5.80 | 6.13 | 5.67 | 5.86 | −3.93% | 2.67 M |
| 4 sep 2026 | 6.15 | 6.24 | 6.07 | 6.10 | −4.69% | 1.17 M |
| 3 sep 2026 | 5.95 | 6.41 | 5.95 | 6.40 | +11.50% | 2.19 M |
| 2 sep 2026 | 5.76 | 5.92 | 5.58 | 5.74 | −0.86% | 1.22 M |
| 1 sep 2026 | 5.98 | 6.10 | 5.78 | 5.79 | −5.39% | 806,851.859 |
| 31 ago 2026 | 6.00 | 6.15 | 5.95 | 6.12 | +1.83% | 1.05 M |
| 28 ago 2026 | 6.20 | 6.36 | 5.93 | 6.01 | −4.91% | 1.12 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.