Market Cap $3.25T
0.27%
Volume 24h $210.72B
-5.32%
BTC % 54.83%
0.09%
ETH % 11.17%
-0.09%
Coins
34.134
+8
Exchanges
885
Last update
16 Seconds 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 |
|---|---|---|---|---|---|---|
| Jan-27 2026 | $230.35 | $218.89 | $230.35 | $221.23 | $85,901 | $783,205 |
| Jan-26 2026 | $222.22 | $217.89 | $227.45 | $225.71 | $84,048 | $755,559 |
| Jan-25 2026 | $219.44 | $218.78 | $220.60 | $220.01 | $80,991 | $746,110 |
| Jan-24 2026 | $220.48 | $218.77 | $220.51 | $218.83 | $87,918 | $749,646 |
| Jan-23 2026 | $220.02 | $217.53 | $225.79 | $217.53 | $80,630 | $748,085 |
| Jan-22 2026 | $218.68 | $216.28 | $223.41 | $220.71 | $138,423 | $743,517 |
| Jan-21 2026 | $216.00 | $210.56 | $220.54 | $210.56 | $82,639 | $734,423 |
| Jan-20 2026 | $211.27 | $209.84 | $216.40 | $210.24 | $94,682 | $718,338 |
| Jan-19 2026 | $210.23 | $201.17 | $214.87 | $210.26 | $68,435 | $714,810 |
| Jan-18 2026 | $216.94 | $215.42 | $234.90 | $234.90 | $72,520 | $737,628 |
| Jan-17 2026 | $234.88 | $212.22 | $234.89 | $215.20 | $51,806 | $798,612 |
| Jan-16 2026 | $215.19 | $211.19 | $220.67 | $220.67 | $76,822 | $731,654 |
| Jan-15 2026 | $213.72 | $213.72 | $229.62 | $222.87 | $79,120 | $726,682 |
| Jan-14 2026 | $222.62 | $219.24 | $228.72 | $222.01 | $80,232 | $756,940 |
| Jan-13 2026 | $222.03 | $218.90 | $222.33 | $222.33 | $80,779 | $754,923 |