Market Cap $4.12T
0.43%
Volume 24h $350.59B
-5.39%
BTC % 54.76%
-0.73%
ETH % 12.53%
1.51%
Coins
32.832
+18
Exchanges
885
Last update
47 Seconds ago
Alphabet tokenized stock (xStock) (GOOGLX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $199.11 | $197.58 | $201.41 | $201.41 | $5,348,034 | $1,194,686 |
| Aug-19 2025 | $201.42 | $200.28 | $203.68 | $203.68 | $5,107,595 | $1,208,554 |
| Aug-18 2025 | $203.71 | $203.00 | $204.43 | $204.43 | $6,426,197 | $1,222,292 |
| Aug-17 2025 | $204.38 | $204.27 | $204.43 | $204.38 | $5,022,368 | $1,226,317 |
| Aug-16 2025 | $204.38 | $204.27 | $204.41 | $204.38 | $3,036,456 | $1,226,329 |
| Aug-15 2025 | $204.43 | $203.17 | $205.76 | $203.20 | $4,052,725 | $1,226,612 |
| Aug-14 2025 | $202.75 | $200.82 | $204.22 | $201.89 | $5,834,582 | $1,216,529 |
| Aug-13 2025 | $201.71 | $201.66 | $204.15 | $203.20 | $5,549,512 | $1,210,265 |
| Aug-12 2025 | $203.08 | $200.56 | $203.95 | $200.72 | $16,570,280 | $1,218,515 |
| Aug-11 2025 | $200.64 | $199.84 | $202.36 | $201.66 | $5,308,767 | $1,203,835 |
| Aug-10 2025 | $201.84 | $201.34 | $202.18 | $201.83 | $7,510,442 | $1,211,063 |
| Aug-09 2025 | $201.76 | $201.55 | $201.89 | $201.80 | $3,553,726 | $1,210,589 |
| Aug-08 2025 | $201.53 | $196.57 | $202.32 | $196.70 | $7,996,169 | $1,209,212 |
| Aug-07 2025 | $196.78 | $195.11 | $197.70 | $196.10 | $6,234,583 | $1,180,724 |
| Aug-06 2025 | $195.99 | $194.23 | $196.18 | $194.32 | $6,429,660 | $1,175,951 |