Market Cap $3.80T
-4.72%
Volume 24h $364.93B
46.87%
BTC % 56.06%
0.99%
ETH % 11.5%
-2.17%
Coins
33.592
+7
Exchanges
885
Last update
3 Minutes ago
AbbVie tokenized stock (xStock) (ABBVX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-02 2025 | $218.06 | $217.55 | $218.12 | $217.65 | $66,582 | $741,419 |
| Nov-01 2025 | $218.03 | $217.55 | $218.29 | $217.67 | $66,414 | $741,320 |
| Oct-31 2025 | $217.78 | $217.48 | $229.03 | $228.34 | $251,650 | $740,469 |
| Oct-30 2025 | $227.08 | $224.90 | $230.14 | $225.63 | $218,889 | $772,090 |
| Oct-29 2025 | $225.73 | $224.89 | $227.84 | $227.54 | $256,829 | $767,484 |
| Oct-28 2025 | $227.43 | $226.38 | $228.09 | $227.85 | $184,914 | $773,293 |
| Oct-27 2025 | $227.83 | $227.28 | $228.56 | $228.56 | $203,963 | $774,630 |
| Oct-26 2025 | $228.57 | $227.92 | $228.71 | $227.92 | $121,846 | $777,164 |
| Oct-25 2025 | $227.98 | $227.80 | $228.08 | $227.92 | $145,374 | $775,159 |
| Oct-24 2025 | $227.98 | $227.29 | $228.82 | $228.14 | $214,065 | $775,137 |
| Oct-23 2025 | $228.13 | $227.72 | $230.63 | $228.87 | $187,299 | $775,671 |
| Oct-22 2025 | $228.87 | $228.87 | $231.66 | $231.66 | $285,880 | $778,177 |
| Oct-21 2025 | $231.50 | $230.52 | $232.36 | $231.97 | $104,498 | $787,124 |
| Oct-20 2025 | $231.97 | $228.13 | $232.00 | $229.72 | $110,770 | $788,703 |
| Oct-19 2025 | $229.45 | $229.00 | $229.62 | $229.09 | $121,652 | $780,141 |