Market Cap $3.33T
-0.16%
Volume 24h $213.68B
-37.76%
BTC % 54.79%
0.43%
ETH % 10.93%
-0.64%
Coins
33.727
+15
Exchanges
885
Last update
2 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-27 2025 | $227.20 | $227.15 | $227.76 | $227.16 | $65,278 | $772,504 |
| Nov-26 2025 | $227.77 | $226.79 | $232.60 | $230.95 | $83,296 | $774,427 |
| Nov-25 2025 | $230.84 | $227.60 | $233.48 | $229.02 | $71,566 | $784,863 |
| Nov-24 2025 | $229.05 | $229.03 | $230.21 | $229.24 | $47,423 | $778,797 |
| Nov-23 2025 | $230.00 | $228.97 | $230.17 | $229.21 | $51,973 | $782,032 |
| Nov-22 2025 | $229.28 | $228.98 | $230.46 | $230.46 | $53,566 | $779,582 |
| Nov-21 2025 | $229.55 | $228.96 | $230.38 | $228.96 | $97,990 | $780,485 |
| Nov-20 2025 | $229.60 | $228.36 | $233.17 | $232.37 | $83,771 | $780,666 |
| Nov-19 2025 | $231.64 | $230.49 | $237.52 | $236.30 | $77,802 | $787,578 |
| Nov-18 2025 | $236.72 | $233.54 | $237.74 | $233.57 | $121,139 | $804,880 |
| Nov-17 2025 | $234.07 | $231.81 | $234.78 | $231.81 | $80,818 | $795,869 |
| Nov-16 2025 | $232.46 | $231.68 | $232.46 | $232.41 | $80,836 | $790,369 |
| Nov-15 2025 | $232.40 | $231.68 | $233.81 | $233.81 | $80,014 | $790,181 |
| Nov-14 2025 | $232.80 | $231.40 | $234.54 | $232.81 | $86,354 | $791,542 |
| Nov-13 2025 | $232.94 | $232.03 | $238.47 | $233.50 | $79,118 | $792,017 |